Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

34.50
-0.10
(-0.29%)
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
(2025-12-29) 		9.40 38.52% 17,319,800 -28,900 -0.9
24.20
35.90
34.60
2 tháng
(2025-11-28) 		8.30 32.55% 19,489,900 -211,900 -5.6
24
35.90
34.60
3 tháng
(2025-10-29) 		7.30 27.55% 22,264,400 -299,800 -7.9
24
35.90
34.60
6 tháng
(2025-07-31) 		4.90 16.96% 57,376,800 288,600 8.2
24
35.90
34.60
12 tháng
(2025-02-03) 		9.37 38.34% 114,981,654 697,930 17.5
18.54
35.90
34.60
24 tháng
(2024-02-07) 		3.99 13.40% 173,830,895 66,464 0.0
18.54
35.90
34.60
36 tháng
(2023-02-13) 		9.65 39.98% 268,263,719 -70,396 -4.8
18.54
38.11
34.60
60 tháng
(2021-02-22) 		11.33 50.44% 523,222,256 -1,051,429 -31.3
12.38
43.59
34.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2008
1.91
 10,500 1.98 2.01 1.82 0 0 0
05/11/2008
1.98
 44,900 1.88 1.98 1.91 0 0 0
04/11/2008
1.88
 18,800 1.75 1.88 1.73 0 0 0
03/11/2008
1.75
 4,700 1.85 1.85 1.73 0 0 0
31/10/2008
1.85
 8,600 1.82 1.88 1.80 0 0 0
30/10/2008
1.82
 17,500 1.70 1.82 1.73 0 0 0
29/10/2008
1.70
 15,100 1.62 1.70 1.70 0 0 0
28/10/2008
1.62
 10,100 1.72 1.72 1.46 0 0 0
27/10/2008
1.72
 14,700 1.60 1.72 1.51 0 0 0
24/10/2008
1.60
 19,900 1.70 1.70 1.59 500 0 0
23/10/2008
1.70
 17,400 1.85 1.85 1.70 0 0 0
22/10/2008
1.85
 4,500 1.86 1.86 1.77 0 0 0
21/10/2008
1.86
 5,600 1.78 1.86 1.80 0 0 0
20/10/2008
1.78
 3,500 1.80 1.80 1.77 0 0 0
17/10/2008
1.80
 16,100 1.81 1.93 1.76 0 0 0
16/10/2008
1.81
 12,300 1.86 1.88 1.80 0 2,100 0
15/10/2008
1.86
 21,000 1.82 1.94 1.73 0 0 0
14/10/2008
1.82
 600 1.73 1.82 1.82 0 0 0
13/10/2008
1.73
 16,900 1.74 1.85 1.67 0 0 0
10/10/2008
1.74
 18,600 1.91 1.91 1.74 700 9,500 0
09/10/2008
1.91
 5,700 1.80 1.94 1.77 0 0 0
08/10/2008
1.80
 9,800 1.90 1.91 1.77 800 0 0
07/10/2008
1.90
 21,600 2.04 2.04 1.90 1,600 2,000 0
06/10/2008
2.04
 59,700 2.13 2.13 1.95 0 0 0
03/10/2008
2.13
 35,500 2.03 2.13 2.06 0 0 0
02/10/2008
2.03
 26,400 1.90 2.03 1.91 0 0 0
01/10/2008
1.90
 9,000 1.92 1.95 1.84 0 0 0
30/09/2008
1.92
 600 1.98 1.98 1.92 0 0 0
29/09/2008
1.98
 13,000 2.02 2.13 1.95 0 0 0
26/09/2008
2.02
 28,600 1.84 2.02 1.88 0 0 0
25/09/2008
1.84
 46,800 1.92 2.02 1.81 0 39,600 0
24/09/2008
1.92
 3,400 1.98 1.98 1.92 0 0 0
23/09/2008
1.98
 18,100 1.98 2.11 1.98 0 0 0
22/09/2008
1.98
 400 1.93 1.98 1.98 0 0 0
19/09/2008
1.93
 8,500 1.81 1.93 1.69 0 0 0
18/09/2008
1.81
 100 1.92 1.92 1.81 0 0 0
17/09/2008
1.92
 7,400 2.01 2.01 1.92 0 0 0
16/09/2008
2.01
 11,400 2.16 2.16 2.01 0 0 0
15/09/2008
2.16
 18,600 2.12 2.26 1.98 0 0 0
12/09/2008
2.12
 10,300 2.27 2.27 2.12 0 0 0
11/09/2008
2.27
 18,900 2.32 2.34 2.27 0 0 0
10/09/2008
2.32
 11,500 2.29 2.51 2.28 0 0 0
09/09/2008
2.29
 29,600 2.45 2.52 2.28 0 0 0
08/09/2008
2.45
 7,700 2.62 2.62 2.45 0 0 0
05/09/2008
2.62
 11,300 2.76 2.76 2.62 0 0 0
04/09/2008
2.76
 13,300 2.91 3.03 2.73 0 0 0
03/09/2008
2.91
 36,800 2.72 2.91 2.89 0 0 0
29/08/2008
2.72
 17,000 2.92 2.92 2.72 0 0 0
28/08/2008
2.92
 2,500 2.96 2.96 2.92 1,000 0 0
27/08/2008
2.96
 48,200 3.03 3.24 2.96 0 0 0
26/08/2008
3.03
 72,400 2.89 3.07 2.89 0 0 0
25/08/2008
2.89
 19,300 2.71 2.89 2.81 0 0 0
22/08/2008
2.71
 10,600 2.74 2.81 2.58 1,500 0 0
21/08/2008
2.74
 45,100 2.49 2.76 2.45 0 0 0
20/08/2008
2.49
 22,400 2.69 2.74 2.49 0 0 0
19/08/2008
2.69
 50,300 2.52 2.69 2.52 1,000 0 0
18/08/2008
2.52
 22,900 2.36 2.52 2.52 0 0 0
15/08/2008
2.36
 3,400 2.27 2.36 2.36 0 0 0
14/08/2008
2.27
 15,900 2.19 2.27 2.26 0 0 0
13/08/2008
2.19
 52,900 2.11 2.19 2.13 0 0 0
12/08/2008
2.11
 21,200 2.03 2.11 2.11 0 0 0
11/08/2008
2.03
 7,700 1.99 2.03 2.03 0 0 0
08/08/2008
1.99
 44,600 1.92 1.99 1.91 0 0 0
07/08/2008
1.92
 46,800 1.88 1.92 1.89 0 0 0
06/08/2008
1.88
 36,900 1.75 1.88 1.74 0 0 0
05/08/2008
1.75
 40,800 1.82 1.89 1.75 0 0 0
04/08/2008
1.82
 26,400 1.75 1.82 1.82 0 0 0
01/08/2008
1.75
 7,300 1.69 1.75 1.75 0 0 0
31/07/2008
1.69
 8,600 1.62 1.69 1.69 0 0 0
30/07/2008
1.62
 24,100 1.57 1.62 1.62 0 0 0
29/07/2008
1.57
 1,100 1.57 1.57 1.57 0 0 0
28/07/2008
1.57
 13,400 1.51 1.57 1.46 0 0 0
25/07/2008
1.51
 200 1.57 1.57 1.51 0 0 0
24/07/2008
1.57
 12,600 1.64 1.64 1.57 0 0 0
23/07/2008
1.64
 1,000 1.70 1.70 1.64 0 0 0
22/07/2008
1.70
 100 1.77 1.77 1.70 0 0 0
21/07/2008
1.77
 3,200 1.76 1.77 1.77 1,000 0 0
18/07/2008
1.76
 11,600 1.83 1.90 1.76 0 0 0
17/07/2008
1.83
 900 1.77 1.83 1.83 0 0 0
16/07/2008
1.77
 32,000 1.70 1.77 1.73 0 0 0
15/07/2008
1.70
 3,900 1.64 1.70 1.70 0 0 0
14/07/2008
1.64
 8,700 1.59 1.64 1.62 300 0 0
11/07/2008
1.59
 3,200 1.53 1.59 1.59 0 0 0
10/07/2008
1.53
 11,200 1.48 1.53 1.52 0 0 0
09/07/2008
1.48
 18,100 1.44 1.48 1.44 0 0 0
08/07/2008
1.44
 18,400 1.41 1.46 1.43 1,000 0 0
07/07/2008
1.41
 28,400 1.46 1.52 1.41 0 0 0
04/07/2008
1.46
 9,200 1.41 1.46 1.46 0 0 0
03/07/2008
1.41
 9,900 1.36 1.41 1.41 0 0 0
02/07/2008
1.36
 13,800 1.31 1.36 1.36 0 0 0
01/07/2008
1.31
 2,500 1.28 1.31 1.30 0 0 0
30/06/2008
1.28
 10,500 1.24 1.28 1.23 0 0 0
27/06/2008
1.24
 3,600 1.23 1.24 1.19 0 0 0
26/06/2008
1.23
 5,300 1.25 1.26 1.22 0 0 0
25/06/2008
1.25
 7,600 1.24 1.26 1.24 0 0 0
24/06/2008
1.24
 4,200 1.15 1.24 1.23 0 0 0
23/06/2008
1.15
 3,900 1.18 1.23 1.14 0 0 0
20/06/2008
1.18
 700 1.23 1.23 1.18 0 0 0
19/06/2008
1.23
 100 1.23 1.23 1.23 0 0 0
18/06/2008
1.23
 5,900 1.26 1.30 1.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |