Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

25.80
-0.20
(-0.77%)
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
(2025-11-04) 		-1.30 -4.85% 2,500,900 -268,400 -7.0
25.30
27
26
2 tháng
(2025-10-06) 		-3.50 -12.07% 8,242,800 -288,700 -8.2
24.90
29.20
26
3 tháng
(2025-09-05) 		-1.90 -6.93% 17,880,900 400,300 11.6
24.90
29.80
26
6 tháng
(2025-06-09) 		0.10 0.39% 59,288,400 410,900 11.9
24.50
30
26
12 tháng
(2024-12-09) 		4.21 19.76% 108,605,436 789,507 20.1
18.54
30
26
24 tháng
(2023-12-15) 		-4.31 -14.45% 158,304,325 79,559 -0.1
18.54
33.20
26
36 tháng
(2022-12-20) 		5.32 26.33% 263,782,272 164,504 1.6
18.54
38.11
26
60 tháng
(2020-12-30) 		1.11 4.56% 519,825,822 -397,229 -14.6
12.38
43.59
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2008
1.83
 9,900 1.89 1.89 1.83 0 0 0
22/04/2008
1.89
 3,000 1.92 1.92 1.89 0 0 0
21/04/2008
1.92
 1,100 1.92 1.92 1.89 0 0 0
18/04/2008
1.92
 3,300 2.04 2.04 1.90 0 0 0
17/04/2008
2.04
 15,200 1.98 2.04 1.92 0 0 0
16/04/2008
1.98
 2,300 2.04 2.04 1.98 0 0 0
11/04/2008
2.04
 2,600 2.10 2.10 2.04 0 0 0
10/04/2008
2.10
 300 2.15 2.15 2.10 0 0 0
09/04/2008
2.15
 2,800 2.18 2.18 2.15 0 0 0
08/04/2008
2.18
 31,000 2.16 2.22 2.10 0 0 0
07/04/2008
2.16
 200 2.10 2.16 2.16 0 0 0
04/04/2008
2.10
 100 2.06 2.10 2.10 0 0 0
03/04/2008
2.06
 1,600 2.03 2.06 2.06 0 0 0
02/04/2008
2.03
 700 1.99 2.03 2.03 0 0 0
01/04/2008
1.99
 300 1.96 1.99 1.99 0 0 0
31/03/2008
1.96
 700 1.92 1.96 1.96 0 0 0
28/03/2008
1.92
 100 1.89 1.92 1.92 0 0 0
27/03/2008
1.89
 100 1.89 1.89 1.89 0 0 0
26/03/2008
1.89
 8,600 1.73 1.90 1.75 1,000 1,800 0
25/03/2008
1.73
 8,000 1.88 1.88 1.73 0 200 0
24/03/2008
1.88
 15,800 2.10 2.17 1.88 0 0 0
21/03/2008
2.10
 5,500 2.13 2.17 2.06 1,000 0 0
20/03/2008
2.13
 5,300 2.10 2.25 2.11 1,500 0 0
19/03/2008
2.10
 13,500 2.13 2.20 2.10 0 0 0
18/03/2008
2.13
 19,200 2.24 2.37 2.13 600 0 0
17/03/2008
2.24
 8,800 2.52 2.52 2.24 0 0 0
14/03/2008
2.52
 6,000 2.48 2.52 2.43 100 0 0
13/03/2008
2.48
 6,500 2.41 2.52 2.41 0 0 0
12/03/2008
2.41
 9,200 2.54 2.66 2.32 0 0 0
11/03/2008
2.54
 6,900 2.79 2.79 2.54 0 3,000 0
10/03/2008
2.79
 21,200 2.57 2.83 2.79 0 0 0
07/03/2008
2.57
 35,600 2.34 2.57 2.57 0 31,900 0
06/03/2008
2.34
 10,300 2.13 2.34 2.34 0 10,000 0
05/03/2008
2.13
 13,200 2.33 2.33 2.12 0 0 0
04/03/2008
2.33
 3,700 2.49 2.49 2.33 0 0 0
03/03/2008
2.49
 4,500 2.69 2.69 2.49 0 0 0
29/02/2008
2.69
 3,100 2.66 2.83 2.69 0 1,000 0
28/02/2008
2.66
 6,100 2.58 2.76 2.66 100 4,100 0
27/02/2008
2.58
 18,100 2.83 2.83 2.57 0 15,400 0
26/02/2008
2.83
 6,800 2.92 2.94 2.80 0 0 0
25/02/2008
2.92
 5,100 2.80 2.92 2.73 0 0 0
22/02/2008
2.80
 10,800 2.74 2.80 2.59 0 0 0
21/02/2008
2.74
 43,200 3.08 3.08 2.74 30,800 0 0
20/02/2008
3.08
 18,700 3.15 3.15 3.01 15,800 0 0
19/02/2008
3.15
 2,000 3.13 3.15 3.15 0 0 0
18/02/2008
3.13
 5,400 3.29 3.29 3.11 0 0 0
15/02/2008
3.29
 4,800 3.36 3.43 3.29 0 0 0
14/02/2008
3.36
 400 3.43 3.43 3.36 0 0 0
13/02/2008
3.43
 2,900 3.53 3.53 3.43 0 0 0
12/02/2008
3.53
 3,800 3.50 3.81 3.50 0 0 0
01/02/2008
3.50
 8,700 3.50 3.57 3.50 0 0 0
31/01/2008
3.50
 7,700 3.44 3.53 3.30 0 0 0
30/01/2008
3.44
 2,000 3.15 3.49 3.43 0 0 0
29/01/2008
3.15
 2,500 3.15 3.22 3.15 0 0 0
28/01/2008
3.15
 2,200 3.15 3.15 3.08 0 0 0
25/01/2008
3.15
 2,500 3.16 3.16 3.08 0 0 0
24/01/2008
3.16
 1,300 3.08 3.29 3.08 0 0 0
23/01/2008
3.08
 3,900 3.29 3.29 3.04 0 0 0
22/01/2008
3.29
 1,300 3.36 3.36 3.22 0 0 0
21/01/2008
3.36
 800 3.40 3.50 3.36 0 0 0
18/01/2008
3.40
 1,300 3.29 3.40 3.37 0 0 0
17/01/2008
3.29
 6,500 3.31 3.53 3.10 0 0 0
16/01/2008
3.31
 6,700 3.01 3.31 3.01 0 0 0
15/01/2008
3.01
 6,400 3.15 3.22 2.89 800 0 0
14/01/2008
3.15
 7,700 3.27 3.32 3.15 0 0 0
11/01/2008
3.27
 0 3.27 3.27 3.27 0 0 0
10/01/2008
3.27
 1,700 3.57 3.57 3.27 0 0 0
09/01/2008
3.57
 300 3.57 3.71 3.57 0 0 0
08/01/2008
3.57
 7,500 3.50 3.57 3.18 0 4,900 0
07/01/2008
3.50
 2,500 3.50 3.57 3.50 0 0 0
04/01/2008
3.50
 100 3.48 3.50 3.50 0 0 0
03/01/2008
3.48
 9,800 3.78 3.78 3.48 0 9,100 0
02/01/2008
3.78
 1,700 3.68 3.78 3.43 0 0 0
28/12/2007
3.68
 5,700 3.67 3.74 3.57 0 0 0
27/12/2007
3.67
 7,100 3.85 3.85 3.67 0 0 0
26/12/2007
3.85
 900 3.92 3.92 3.85 0 0 0
25/12/2007
3.92
 400 3.99 3.99 3.92 0 0 0
24/12/2007
3.99
 1,900 3.92 3.99 3.85 0 0 0
21/12/2007
3.92
 2,400 3.85 3.92 3.85 0 0 0
20/12/2007
3.85
 1,800 3.96 3.96 3.85 0 0 0
19/12/2007
3.96
 2,000 3.92 4.04 3.89 0 0 0
18/12/2007
3.92
 1,000 3.75 3.92 3.85 0 0 0
17/12/2007
3.75
 300 3.95 3.95 3.75 0 0 0
14/12/2007
3.95
 1,400 4.06 4.06 3.92 0 0 0
13/12/2007
4.06
 1,900 4.06 4.06 3.90 0 0 0
12/12/2007
4.06
 11,900 4.09 4.09 3.74 0 0 0
11/12/2007: Cổ tức tiền mặt tỉ lệ: 5%
11/12/2007
4.09
 2,600 4.13 4.15 4.09 0 0 0
10/12/2007
4.13
 3,700 4.16 4.23 4.13 100 0 0
07/12/2007
4.16
 10,200 4.32 4.37 4.11 0 1,000 0
06/12/2007
4.32
 18,800 4.04 4.32 4.02 16,100 0 0
05/12/2007
4.04
 2,100 4.06 4.06 3.99 0 0 0
04/12/2007
4.06
 11,500 4.09 4.09 4.02 0 0 0
03/12/2007
4.09
 2,200 4.09 4.13 4.06 0 0 0
30/11/2007
4.09
 4,800 4.02 4.09 4.00 0 0 0
29/11/2007
4.02
 17,000 4.12 4.13 3.95 0 0 0
28/11/2007
4.12
 5,600 4.13 4.13 4.06 0 0 0
27/11/2007
4.13
 12,400 4.09 4.13 4.06 5,500 5,000 0
26/11/2007
4.09
 6,200 4.06 4.09 4.06 0 0 0
23/11/2007
4.06
 7,700 4.06 4.09 4.02 0 0 0
22/11/2007
4.06
 5,600 4.06 4.15 4.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |