Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

18.40
0.40
(2.22%)
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
(2026-06-29) 		-3.20 -15.31% 2,232,600 9,500 0
17.70
21.10
18
2 tháng
(2026-05-29) 		-4.10 -18.81% 4,582,000 -96,628 0
17.70
21.90
18
3 tháng
(2026-04-29) 		-4.20 -19.18% 11,620,100 -512,341 0
17.70
24.40
18
6 tháng
(2026-01-29) 		-14 -44.16% 57,692,100 -777,141 -7.5
17.70
37.10
18
12 tháng
(2025-08-04) 		-11.20 -38.75% 116,832,400 -378,341 4.0
17.70
37.10
18
24 tháng
(2024-08-07) 		-6.63 -27.26% 198,269,321 -264,513 5.4
17.70
37.10
18
36 tháng
(2023-08-14) 		-18.33 -50.88% 256,288,349 -821,311 -12.0
17.70
37.10
18
60 tháng
(2021-08-23) 		-11.67 -39.74% 526,307,297 -1,424,415 -26.5
12.38
43.59
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/12/2008: Cổ tức tiền mặt tỉ lệ: 12.5%
08/12/2008
1.53
 1,400 1.56 1.67 1.52 0 0 0
05/12/2008
1.56
 5,700 1.66 1.66 1.55 0 0 0
04/12/2008
1.66
 600 1.62 1.67 1.66 0 0 0
03/12/2008
1.62
 1,100 1.66 1.66 1.62 0 0 0
02/12/2008
1.66
 200 1.66 1.66 1.57 0 0 0
01/12/2008
1.66
 6,500 1.66 1.67 1.59 0 0 0
28/11/2008
1.66
 14,400 1.48 1.66 1.55 0 0 0
27/11/2008
1.48
 1,900 1.50 1.59 1.48 0 0 0
26/11/2008
1.50
 10,200 1.56 1.56 1.49 0 0 0
25/11/2008
1.56
 2,200 1.54 1.59 1.53 0 0 0
24/11/2008
1.54
 3,300 1.61 1.67 1.53 0 0 0
21/11/2008
1.61
 2,600 1.64 1.64 1.59 0 0 0
20/11/2008
1.64
 18,200 1.67 1.67 1.59 0 0 0
19/11/2008
1.67
 700 1.73 1.73 1.67 0 0 0
18/11/2008
1.73
 2,000 1.77 1.80 1.69 0 0 0
17/11/2008
1.77
 3,600 1.75 1.77 1.67 0 0 0
14/11/2008
1.75
 16,300 1.67 1.78 1.73 0 0 0
13/11/2008
1.67
 13,100 1.62 1.67 1.62 0 0 0
12/11/2008
1.62
 6,200 1.60 1.66 1.49 0 0 0
11/11/2008
1.60
 7,900 1.65 1.66 1.59 0 0 0
10/11/2008
1.65
 14,400 1.75 1.78 1.64 0 0 0
07/11/2008
1.75
 10,400 1.91 1.91 1.75 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |