CTCP Thương mại và Vận tải Petrolimex Hà Nội (pjc)

30
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		0.20 0.67% 9,100 1,000 0
26.90
34
30
2 tháng
(2026-04-13) 		2.40 8.70% 11,100 900 0
24.90
34
30
3 tháng
(2026-03-16) 		2.10 7.53% 11,300 1,100 0.0
24.90
34
30
6 tháng
(2025-12-15) 		3.36 12.63% 25,000 400 -0.0
23.97
34
30
12 tháng
(2025-06-17) 		3.36 12.63% 54,700 -300 -0.0
22.83
34
30
24 tháng
(2024-06-24) 		4.38 17.11% 141,972 -1,200 -0.1
20.27
34
30
36 tháng
(2023-06-28) 		14.62 95.10% 205,742 -1,700 -0.1
14.38
34
30
60 tháng
(2021-07-08) 		16.43 121.03% 480,869 -7,525 -0.2
12.89
34
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/03/2009
0.85
 2,800 0.87 0.87 0.84 0 0 0
19/03/2009
0.87
 3,600 0.91 0.91 0.87 0 0 0
18/03/2009
0.91
 6,200 0.86 0.91 0.88 0 0 0
17/03/2009
0.86
 7,300 0.88 0.90 0.86 0 0 0
16/03/2009
0.88
 2,200 0.88 0.88 0.88 0 0 0
13/03/2009
0.88
 2,500 0.88 0.88 0.88 0 0 0
12/03/2009
0.88
 1,000 0.90 0.90 0.88 0 0 0
11/03/2009
0.90
 1,600 0.85 0.91 0.90 0 0 0
10/03/2009
0.85
 3,000 0.83 0.88 0.85 0 0 0
09/03/2009
0.83
 2,400 0.85 0.85 0.80 0 0 0
06/03/2009
0.85
 500 0.89 0.89 0.85 0 0 0
05/03/2009
0.89
 500 0.85 0.89 0.89 0 0 0
04/03/2009
0.85
 300 0.88 0.88 0.85 0 0 0
03/03/2009
0.88
 1,100 0.88 0.90 0.88 0 0 0
02/03/2009
0.88
 0 0.88 0.88 0.88 0 0 0
27/02/2009
0.88
 100 0.85 0.88 0.88 0 0 0
26/02/2009
0.85
 1,100 0.85 0.85 0.85 0 0 0
25/02/2009
0.85
 300 0.85 0.85 0.85 0 0 0
24/02/2009
0.85
 200 0.90 0.90 0.85 0 0 0
23/02/2009
0.90
 100 0.88 0.90 0.90 0 0 0
20/02/2009
0.88
 0 0.92 0.88 0.88 0 0 0
19/02/2009
0.92
 2,300 0.88 0.92 0.83 0 0 0
18/02/2009
0.88
 500 0.88 0.88 0.88 0 0 0
17/02/2009
0.88
 0 0.88 0.88 0.88 0 0 0
16/02/2009
0.88
 0 0.88 0.88 0.88 0 0 0
13/02/2009
0.88
 600 0.90 0.90 0.88 0 0 0
12/02/2009
0.90
 1,500 0.84 0.90 0.83 0 0 0
11/02/2009
0.84
 4,600 0.87 0.87 0.84 0 0 0
10/02/2009
0.87
 300 0.93 0.93 0.87 0 0 0
09/02/2009
0.93
 200 0.95 0.95 0.93 0 0 0
06/02/2009
0.95
 1,200 0.95 0.95 0.92 0 0 0
05/02/2009
0.95
 1,500 0.93 0.95 0.95 0 0 0
04/02/2009
0.93
 0 0.93 0.93 0.93 0 0 0
03/02/2009
0.93
 300 0.99 0.99 0.93 0 0 0
02/02/2009
0.99
 0 0.99 0.99 0.99 0 0 0
23/01/2009
0.99
 100 0.99 0.99 0.99 0 0 0
22/01/2009
0.99
 300 0.95 0.99 0.95 0 0 0
21/01/2009
0.95
 100 0.94 0.95 0.95 0 0 0
20/01/2009
0.94
 600 0.94 0.94 0.93 0 0 0
19/01/2009
0.94
 600 0.96 0.96 0.94 0 0 0
16/01/2009
0.96
 0 0.96 0.96 0.96 0 0 0
15/01/2009
0.96
 0 0.97 0.96 0.96 0 0 0
14/01/2009
0.97
 1,300 0.97 0.97 0.92 0 0 0
13/01/2009
0.97
 100 0.99 0.99 0.97 0 0 0
12/01/2009
0.99
 2,800 1.00 1.00 0.98 0 0 0
09/01/2009
1.00
 1,800 1.07 1.07 1.00 0 0 0
08/01/2009
1.07
 100 1.00 1.07 1.07 0 0 0
07/01/2009
1.00
 100 0.94 1.00 1.00 0 0 0
06/01/2009
0.94
 700 0.94 0.95 0.94 0 0 0
05/01/2009
0.94
 300 0.88 0.94 0.87 0 0 0
02/01/2009
0.88
 100 0.88 0.88 0.88 0 0 0
31/12/2008
0.88
 200 0.89 0.89 0.88 0 0 0
30/12/2008
0.89
 1,100 0.93 0.99 0.89 0 0 0
29/12/2008
0.93
 2,700 0.99 0.99 0.93 0 0 0
26/12/2008
0.99
 0 0.99 0.99 0.99 0 0 0
25/12/2008
0.99
 0 0.99 0.99 0.99 0 0 0
24/12/2008
0.99
 1,000 0.94 0.99 0.99 0 0 0
23/12/2008
0.94
 0 0.95 0.94 0.94 0 0 0
22/12/2008
0.95
 700 0.99 0.99 0.92 0 0 0
19/12/2008
0.99
 3,500 0.99 0.99 0.93 0 0 0
18/12/2008
0.99
 0 0.99 0.99 0.99 0 0 0
17/12/2008
0.99
 0 0.99 0.99 0.99 0 0 0
16/12/2008
0.99
 100 0.94 0.99 0.99 0 0 0
15/12/2008
0.94
 500 0.88 0.94 0.94 0 0 0
12/12/2008
0.88
 2,100 0.85 0.88 0.88 0 0 0
11/12/2008
0.85
 1,000 0.87 0.87 0.82 0 0 0
10/12/2008
0.87
 0 0.85 0.87 0.87 0 0 0
09/12/2008
0.85
 800 0.84 0.90 0.85 0 0 0
08/12/2008
0.84
 2,400 0.88 0.88 0.83 0 0 0
05/12/2008
0.88
 2,400 0.93 0.93 0.88 0 0 0
04/12/2008
0.93
 300 0.98 0.98 0.92 0 0 0
03/12/2008
0.98
 1,500 1.05 1.05 0.98 0 0 0
02/12/2008
1.05
 400 1.02 1.05 1.05 0 0 0
01/12/2008
1.02
 0 1.02 1.02 1.02 0 0 0
28/11/2008
1.02
 1,000 0.94 1.02 1.02 0 0 0
27/11/2008
0.94
 1,300 1.01 1.01 0.94 0 0 0
26/11/2008
1.01
 0 1.01 1.01 1.01 0 0 0
25/11/2008
1.01
 900 0.95 1.01 1.01 0 0 0
24/11/2008
0.95
 0 0.95 0.95 0.95 0 0 0
21/11/2008
0.95
 2,000 0.98 0.98 0.94 0 0 0
20/11/2008
0.98
 500 1.05 1.05 0.98 0 0 0
19/11/2008
1.05
 1,500 1.10 1.10 1.03 0 0 0
18/11/2008
1.10
 500 1.18 1.18 1.10 0 0 0
17/11/2008
1.18
 0 1.18 1.18 1.18 0 0 0
14/11/2008
1.18
 0 1.18 1.18 1.18 0 0 0
13/11/2008
1.18
 800 1.20 1.20 1.18 0 0 0
12/11/2008
1.20
 400 1.16 1.20 1.08 0 0 0
11/11/2008
1.16
 100 1.10 1.16 1.16 0 0 0
10/11/2008
1.10
 1,800 1.10 1.10 1.10 0 0 0
07/11/2008
1.10
 2,300 1.19 1.19 1.10 0 0 0
06/11/2008
1.19
 4,600 1.26 1.26 1.13 0 0 0
05/11/2008
1.26
 4,300 1.20 1.26 1.18 0 0 0
04/11/2008
1.20
 500 1.14 1.20 1.16 0 0 0
03/11/2008
1.14
 500 1.16 1.16 1.14 0 0 0
31/10/2008
1.16
 900 1.10 1.16 1.16 0 0 0
30/10/2008
1.10
 500 1.05 1.10 1.10 0 0 0
29/10/2008
1.05
 7,200 0.99 1.05 1.05 0 0 0
28/10/2008
0.99
 2,800 1.05 1.05 0.98 0 0 0
27/10/2008
1.05
 400 1.10 1.10 1.05 0 0 0
24/10/2008
1.10
 1,700 1.17 1.20 1.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |