Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

21.20
-0.20
(-0.93%)
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
(2026-05-19) 		-1.90 -8.23% 4,098,300 -159,913 0
20.90
23.20
21.40
2 tháng
(2026-04-20) 		-2.20 -9.40% 10,235,800 -633,713 0
20.90
24.40
21.40
3 tháng
(2026-03-20) 		-3.30 -13.47% 17,995,300 -665,113 -2.2
20.90
24.50
21.40
6 tháng
(2025-12-22) 		-3.30 -13.47% 76,809,300 -829,513 -9.0
20.90
37.10
21.40
12 tháng
(2025-06-23) 		-4.30 -16.86% 132,079,300 -316,113 5.6
20.90
37.10
21.40
24 tháng
(2024-06-28) 		-4.80 -18.47% 201,834,648 -125,685 9.1
18.54
37.10
21.40
36 tháng
(2023-07-04) 		-14.74 -41.01% 264,259,074 -836,282 -12.4
18.54
38.11
21.40
60 tháng
(2021-07-14) 		0.60 2.89% 545,867,523 -1,804,927 -38.5
12.38
43.59
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2024
28.06
 578,764 28.36 29.14 28.06 12,300 0 0.4
13/06/2024
28.16
 350,150 28.36 28.75 28.06 0 0 0
12/06/2024
28.36
 312,059 28.26 28.45 27.87 0 6,100 -0.2
11/06/2024
28.45
 525,429 28.45 28.65 27.77 0 8,300 -0.2
10/06/2024
28.45
 367,230 28.45 29.04 28.26 0 10,700 -0.3
07/06/2024
28.36
 238,651 28.45 28.65 28.36 0 0 0
06/06/2024
28.45
 265,360 28.55 28.95 28.06 0 0 0
05/06/2024
28.55
 431,604 28.85 29.24 28.36 0 6,200 -0.2
04/06/2024: Cổ tức tiền mặt tỉ lệ: 12%
04/06/2024
28.85
 578,669 30.22 30.22 28.85 2,200 4,700 -0.1
03/06/2024
29.24
 649,019 28.67 29.33 28.39 55,100 18,800 1.1
31/05/2024
28.20
 532,658 28.39 29.05 28.01 6,400 21,300 -0.5
30/05/2024
28.30
 730,549 28.96 29.62 28.11 1,100 65,200 -2.0
29/05/2024
28.96
 741,142 29.33 30.18 28.96 32,500 50,670 -0.6
28/05/2024
29.33
 548,701 29.99 30.94 28.96 0 67,300 -2.1
27/05/2024
29.05
 605,348 29.24 30.09 28.86 43,800 300 1.3
24/05/2024
29.24
 1,123,403 29.81 31.13 28.58 30,500 8,900 0.7
23/05/2024
29.81
 1,600,228 28.30 29.99 27.92 144,400 7,800 4.2
22/05/2024
27.82
 586,522 27.73 28.49 27.64 400 16,300 -0.5
21/05/2024
27.64
 319,058 28.11 28.11 27.26 6,100 16,700 -0.3
20/05/2024
27.92
 408,776 27.64 28.96 27.64 4,000 34,600 -0.9
17/05/2024
27.45
 525,720 27.16 27.82 26.98 22,700 2,800 0.6
16/05/2024
26.98
 320,119 26.88 27.35 26.79 2,200 0 0.1
15/05/2024
26.60
 293,585 26.32 26.79 25.66 36,300 100 1.0
14/05/2024
26.32
 190,661 26.22 26.69 26.22 0 1,360 -0.0
13/05/2024
26.32
 263,548 26.88 26.88 26.03 0 18,700 -0.5
10/05/2024
26.60
 484,797 26.69 27.35 26.13 100 218,500 -6.1
09/05/2024
26.60
 267,643 27.35 27.64 26.60 2,800 25,900 -0.7
08/05/2024
26.98
 456,572 27.26 28.11 26.88 20,000 120,200 -2.9
07/05/2024
27.16
 128,137 27.45 27.45 27.16 0 3,600 -0.1
06/05/2024
27.16
 305,187 26.41 27.16 26.22 33,200 3,000 0.9
03/05/2024
26.41
 164,507 26.69 26.69 26.41 5,700 5,300 0.0
02/05/2024
26.41
 97,742 26.41 26.69 26.22 0 14,300 -0.4
26/04/2024
26.50
 110,775 26.32 26.69 26.13 0 1,800 -0.1
25/04/2024
26.60
 64,601 26.79 26.88 26.32 1,600 600 0.0
24/04/2024
26.79
 203,824 25.66 26.88 25.66 27,800 0 0.8
23/04/2024
25.66
 269,671 26.79 26.79 25.47 22,700 93,600 -1.9
22/04/2024
26.41
 138,443 25.66 26.69 25.66 1,200 16,100 -0.4
19/04/2024
25.28
 413,707 26.88 26.88 25.28 8,100 133,900 -3.5
17/04/2024
26.88
 272,691 27.73 28.11 26.88 3,000 126,600 -3.6
16/04/2024
27.64
 288,653 27.45 27.92 26.41 39,700 18,300 0.6
15/04/2024
27.45
 316,294 30.09 30.75 27.45 28,500 10,700 0.5
12/04/2024
30.09
 187,811 30.65 30.65 29.71 0 6,500 -0.2
11/04/2024
30.18
 217,988 30.09 30.47 29.71 13,300 1,600 0.4
10/04/2024
30.28
 242,179 31.03 31.13 30.18 5,400 11,800 -0.2
09/04/2024
31.03
 199,005 30.75 31.03 30.37 5,500 5,700 -0.0
08/04/2024
30.75
 311,349 31.79 32.07 30.75 31,600 23,900 0.3
05/04/2024
31.79
 348,077 31.98 32.64 31.22 17,400 34,000 -0.6
04/04/2024
31.79
 294,310 32.35 32.64 31.50 10,100 5,200 0.2
03/04/2024
32.35
 390,991 33.30 33.67 32.35 1,100 34,600 -1.2
02/04/2024
33.20
 544,507 32.45 33.58 32.16 57,500 12,700 1.6
01/04/2024
32.45
 289,508 32.26 32.73 31.69 2,900 19,200 -0.6
29/03/2024
32.45
 255,711 32.16 32.82 32.07 24,100 8,500 0.5
28/03/2024
32.26
 285,149 32.73 33.01 32.16 3,700 29,400 -0.9
27/03/2024
32.73
 302,162 33.01 33.20 32.45 4,100 29,400 -0.9
26/03/2024
32.73
 427,094 33.01 33.48 32.45 0 0 0
25/03/2024
32.73
 750,639 31.98 33.48 31.98 0 0 0
22/03/2024
31.98
 906,076 30.18 31.98 30.09 82,700 0 2.7
21/03/2024
29.99
 132,395 30.37 30.47 29.90 0 0 0
20/03/2024
29.90
 83,372 29.99 30.18 29.71 0 0 0
19/03/2024
29.99
 124,611 29.71 30.18 29.62 0 0 0
18/03/2024
29.52
 297,359 30.56 30.84 28.96 0 3,700 -0.1
15/03/2024
30.65
 191,650 30.28 30.84 30.18 0 6,900 -0.2
14/03/2024
30.28
 221,913 30.37 30.84 29.99 0 0 0
13/03/2024
30.18
 109,395 29.81 30.37 29.71 0 0 0
12/03/2024
29.62
 145,010 29.52 29.81 29.43 0 0 0
11/03/2024
29.71
 126,674 29.90 30.09 29.62 0 100 -0.0
08/03/2024
29.81
 256,584 30.28 30.56 29.81 0 0 0
07/03/2024
30.28
 194,455 30.28 30.65 30.28 0 1,900 -0.1
06/03/2024
30.37
 273,179 30.94 31.03 30.09 100 0 0.0
05/03/2024
30.94
 250,309 31.69 31.69 30.75 0 100 -0.0
04/03/2024
31.50
 209,078 31.60 31.98 31.22 0 0 0
01/03/2024
31.31
 462,734 30.18 31.50 30.18 13,100 200 0.4
29/02/2024
30.18
 104,601 30.94 30.94 30.18 0 100 -0.0
28/02/2024
30.75
 253,497 30.37 31.31 30.37 1,800 0 0.1
27/02/2024
30.37
 143,978 29.99 30.47 29.90 5,300 0 0.2
26/02/2024
29.99
 149,841 30.09 30.18 29.81 200 0 0.0
23/02/2024
30.18
 330,066 30.84 31.03 29.71 100 3,919 -0.1
22/02/2024
30.84
 156,238 30.94 31.13 30.56 0 2 -0.0
21/02/2024
30.94
 109,429 31.31 31.31 30.56 700 1,113 -0.0
20/02/2024
31.03
 188,837 31.60 31.60 30.75 200 500 -0.0
19/02/2024
31.31
 421,475 30.94 31.88 30.65 0 35,600 -1.2
16/02/2024
30.56
 178,972 30.75 30.75 30.37 0 0 0
15/02/2024
30.56
 357,584 29.81 30.75 29.81 2,900 20,000 -0.5
07/02/2024
29.81
 102,875 29.71 29.90 29.43 0 20,000 -0.6
06/02/2024
29.43
 97,976 29.71 29.81 29.24 0 1,300 -0.0
05/02/2024
29.71
 145,106 29.81 29.81 29.24 0 600 -0.0
02/02/2024
29.71
 156,780 29.99 30.65 29.71 0 20,000 -0.6
01/02/2024
29.90
 117,702 29.71 30.09 29.52 0 50,000 -1.6
31/01/2024
29.81
 330,628 29.43 30.47 29.43 3,000 200 0.1
30/01/2024
29.24
 103,246 29.05 29.24 28.86 2,300 200 0.1
29/01/2024
29.05
 34,630 29.05 29.24 28.86 700 7,000 -0.2
26/01/2024
28.96
 107,020 29.15 29.33 27.54 0 2,100 -0.1
25/01/2024
29.24
 13,800 29.71 29.71 29.15 0 0 0
24/01/2024
29.33
 39,211 29.81 29.81 29.24 0 900 -0.0
23/01/2024
29.62
 91,672 29.62 30.09 29.15 0 0 0
22/01/2024
29.43
 45,667 29.43 29.62 29.05 0 0 0
19/01/2024
29.33
 43,924 29.33 29.62 29.33 400 200 0.0
18/01/2024
29.43
 44,200 29.24 29.43 29.15 1,000 100 0.0
17/01/2024
29.24
 54,855 29.43 29.71 29.24 600 5,500 -0.2
16/01/2024
29.43
 37,814 29.24 29.43 29.24 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |