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

32
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
(2026-08-12) 		-6.80 -18.89% 31,600 1,000 0
29.20
38.40
32
2 tháng
(2026-07-13) 		-3.30 -10.15% 38,300 5,100 0
29.20
42.50
32
3 tháng
(2026-06-15) 		-0.80 -2.67% 39,200 5,100 0
29.20
42.50
32
6 tháng
(2026-03-16) 		2.21 8.19% 50,500 6,200 0.0
24.09
42.50
32
12 tháng
(2025-09-16) 		5.27 22.05% 76,700 4,000 -0.1
22.36
42.50
32
24 tháng
(2024-09-23) 		6.26 27.27% 166,754 3,400 -0.1
20.02
42.50
32
36 tháng
(2023-09-27) 		11.35 63.59% 228,242 2,700 -0.1
15.25
42.50
32
60 tháng
(2021-10-07) 		15.35 110.81% 481,550 -3,000 -0.2
13.07
42.50
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2007
3.59
 7,400 3.93 3.93 3.59 0 0 0
02/11/2007
3.93
 12,800 4.06 4.39 3.83 0 0 0
01/11/2007
4.06
 29,500 3.96 4.26 3.85 1,700 0 0
31/10/2007
3.96
 19,800 4.39 4.83 3.96 0 0 0
30/10/2007
4.39
 63,400 3.99 4.39 4.39 0 0 0
29/10/2007
3.99
 29,700 3.64 3.99 3.99 0 0 0
26/10/2007
3.64
 49,000 3.41 3.64 3.41 4,600 0 0
25/10/2007
3.41
 24,000 3.24 3.43 3.21 0 0 0
24/10/2007
3.24
 11,200 3.21 3.27 3.08 0 0 0
23/10/2007
3.21
 11,900 3.27 3.41 3.21 0 0 0
22/10/2007
3.27
 11,500 3.27 3.47 3.21 0 0 0
19/10/2007
3.27
 14,200 3.21 3.27 3.08 0 0 0
18/10/2007
3.21
 17,100 3.28 3.41 3.21 0 0 0
17/10/2007
3.28
 26,100 3.12 3.41 3.27 0 0 0
16/10/2007
3.12
 26,700 2.87 3.12 2.95 0 0 0
15/10/2007
2.87
 14,600 2.77 2.88 2.69 0 0 0
12/10/2007
2.77
 7,400 2.76 2.82 2.74 0 0 0
11/10/2007
2.76
 10,400 2.62 2.84 2.72 0 0 0
10/10/2007
2.62
 7,500 2.55 2.62 2.55 0 0 0
09/10/2007
2.55
 7,600 2.57 2.62 2.46 100 0 0
08/10/2007
2.57
 12,500 2.69 2.69 2.52 200 400 0
05/10/2007
2.69
 7,300 2.82 2.82 2.69 0 0 0
04/10/2007
2.82
 10,100 2.65 2.88 2.75 0 0 0
03/10/2007
2.65
 6,400 2.85 3.11 2.65 0 0 0
02/10/2007
2.85
 11,500 2.64 2.90 2.79 1,200 0 0
01/10/2007
2.64
 7,400 2.42 2.64 2.57 0 0 0
28/09/2007
2.42
 4,000 2.23 2.42 2.33 0 0 0
27/09/2007
2.23
 8,700 2.13 2.23 2.10 0 0 0
26/09/2007
2.13
 8,900 1.93 2.13 1.98 1,100 0 0
25/09/2007
1.93
 2,000 1.90 1.96 1.84 0 0 0
24/09/2007
1.90
 3,900 1.90 1.90 1.83 0 0 0
21/09/2007
1.90
 1,800 1.96 1.98 1.90 0 0 0
20/09/2007
1.96
 1,300 1.94 2.00 1.93 300 0 0
19/09/2007
1.94
 1,200 1.96 1.96 1.91 0 0 0
18/09/2007
1.96
 800 1.87 1.96 1.89 0 0 0
17/09/2007
1.87
 1,200 1.95 1.96 1.87 0 0 0
14/09/2007
1.95
 300 1.93 1.95 1.93 0 0 0
13/09/2007
1.93
 3,800 1.96 1.96 1.87 0 0 0
12/09/2007
1.96
 7,700 1.87 2.00 1.85 0 0 0
11/09/2007
1.87
 3,100 1.75 1.90 1.80 0 0 0
10/09/2007
1.75
 400 1.74 1.77 1.75 0 0 0
07/09/2007
1.74
 300 1.72 1.74 1.70 0 0 0
06/09/2007
1.72
 1,300 1.67 1.74 1.67 0 0 0
05/09/2007
1.67
 500 1.67 1.67 1.64 0 0 0
04/09/2007
1.67
 800 1.58 1.67 1.64 0 0 0
31/08/2007
1.58
 100 1.57 1.58 1.58 0 0 0
30/08/2007
1.57
 400 1.57 1.57 1.57 0 0 0
29/08/2007
1.57
 800 1.57 1.60 1.57 0 0 0
28/08/2007
1.57
 600 1.67 1.67 1.57 0 0 0
27/08/2007
1.67
 1,700 1.70 1.70 1.67 0 0 0
24/08/2007
1.70
 400 1.70 1.70 1.70 0 0 0
23/08/2007
1.70
 3,600 1.74 1.74 1.68 0 0 0
22/08/2007
1.74
 300 1.66 1.74 1.66 0 0 0
21/08/2007
1.66
 600 1.64 1.66 1.64 0 0 0
20/08/2007
1.64
 0 1.70 1.64 1.64 0 0 0
17/08/2007
1.70
 900 1.69 1.70 1.60 0 0 0
16/08/2007
1.69
 6,600 1.77 1.77 1.69 0 0 0
15/08/2007
1.77
 1,600 1.81 1.81 1.77 0 0 0
14/08/2007
1.81
 3,200 1.81 1.81 1.77 0 0 0
13/08/2007
1.81
 500 1.80 1.81 1.81 0 0 0
10/08/2007
1.80
 1,100 1.83 1.83 1.80 0 0 0
09/08/2007
1.83
 600 1.79 1.83 1.80 0 0 0
08/08/2007
1.79
 500 1.74 1.79 1.77 0 0 0
07/08/2007
1.74
 1,000 1.89 1.89 1.74 0 0 0
06/08/2007
1.89
 0 1.89 1.89 1.89 0 0 0
03/08/2007
1.89
 0 1.89 1.89 1.89 0 0 0
02/08/2007
1.89
 0 1.89 1.89 1.89 0 0 0
01/08/2007
1.89
 100 1.77 1.89 1.89 0 0 0
31/07/2007
1.77
 400 1.91 1.91 1.71 0 0 0
30/07/2007
1.91
 400 1.95 1.95 1.90 0 0 0
27/07/2007
1.95
 200 1.93 1.95 1.95 0 0 0
26/07/2007
1.93
 3,200 1.90 1.93 1.90 0 0 0
25/07/2007
1.90
 300 1.93 1.93 1.90 0 0 0
24/07/2007
1.93
 1,500 1.96 1.96 1.90 0 0 0
23/07/2007
1.96
 500 1.96 1.96 1.96 0 0 0
20/07/2007
1.96
 200 2.00 2.00 1.96 0 0 0
19/07/2007
2.00
 400 1.96 2.00 2.00 0 0 0
18/07/2007
1.96
 1,300 1.96 1.96 1.90 0 0 0
17/07/2007
1.96
 600 1.93 1.96 1.96 0 0 0
16/07/2007
1.93
 1,300 1.93 1.96 1.90 0 0 0
13/07/2007
1.93
 800 1.99 1.99 1.93 0 0 0
12/07/2007
1.99
 200 2.03 2.03 1.99 0 0 0
11/07/2007
2.03
 200 2.07 2.07 2.03 0 0 0
10/07/2007
2.07
 5,800 1.93 2.07 2.00 0 0 0
09/07/2007
1.93
 3,100 1.77 1.93 1.81 0 0 0
06/07/2007
1.77
 5,500 1.96 1.96 1.77 0 0 0
05/07/2007
1.96
 1,600 1.91 2.10 1.87 0 0 0
04/07/2007
1.91
 900 1.90 1.93 1.90 0 0 0
03/07/2007
1.90
 1,100 1.96 1.96 1.90 0 0 0
02/07/2007
1.96
 600 2.16 2.16 1.96 0 0 0
29/06/2007
2.16
 200 2.16 2.16 2.16 0 0 0
28/06/2007
2.16
 600 2.16 2.18 2.10 0 0 0
27/06/2007
2.16
 1,100 2.16 2.19 2.16 0 0 0
26/06/2007
2.16
 300 2.15 2.16 2.16 0 0 0
25/06/2007
2.15
 200 2.11 2.15 2.15 0 0 0
22/06/2007
2.11
 1,200 2.16 2.16 2.10 0 0 0
21/06/2007
2.16
 1,000 2.16 2.16 2.13 0 0 0
20/06/2007
2.16
 7,700 2.26 2.26 2.16 0 0 0
19/06/2007
2.26
 3,500 2.36 2.36 2.19 0 0 0
18/06/2007
2.36
 1,600 2.36 2.39 2.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |