Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

25.90
-1.10
(-4.07%)
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
(2026-02-11) 		-2.60 -8.78% 19,207,200 104,700 1.6
25.90
37
25.90
2 tháng
(2026-01-12) 		0.90 3.45% 53,632,000 42,400 -1.1
25.90
37.10
25.90
3 tháng
(2025-12-15) 		2.60 10.66% 56,286,000 21,600 -1.6
24
37.10
25.90
6 tháng
(2025-09-15) 		-2.80 -9.40% 71,989,500 107,600 1.5
24
37.10
25.90
12 tháng
(2025-03-18) 		2.76 11.41% 139,455,900 707,831 15.0
18.54
37.10
25.90
24 tháng
(2024-03-25) 		-5.73 -17.51% 205,267,808 109,198 -1.0
18.54
37.10
25.90
36 tháng
(2023-03-29) 		-6.01 -18.21% 278,410,079 -1,346 -4.9
18.54
38.11
25.90
60 tháng
(2021-04-08) 		3.20 13.43% 547,270,501 -1,057,729 -33.6
12.38
43.59
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/01/2024
29.24
 34,196 29.71 29.71 28.86 0 0 0
12/01/2024
29.05
 169,679 29.71 29.99 29.05 0 0 0
11/01/2024
29.71
 87,535 29.90 30.18 29.62 0 0 0
10/01/2024
30.09
 87,405 29.81 30.09 29.24 0 11,105 -0.3
09/01/2024
30.09
 91,271 30.56 30.75 30.09 0 1,000 -0.0
08/01/2024
30.56
 181,026 30.75 30.94 30.18 0 0 0
05/01/2024
30.28
 223,402 30.18 30.84 30.18 0 3,600 -0.1
04/01/2024
30.18
 56,552 30.18 30.37 30.09 0 1,100 -0.0
03/01/2024
30.18
 264,560 29.33 31.13 29.33 1,000 10,200 -0.3
02/01/2024
29.33
 91,958 31.03 31.03 29.15 0 0 0
29/12/2023
29.24
 85,644 29.43 29.62 29.24 4,700 0 0.1
28/12/2023
29.24
 57,306 29.43 29.52 29.24 0 1,700 -0.1
27/12/2023
29.33
 78,053 30.09 30.09 29.33 0 10,600 -0.3
26/12/2023
29.90
 54,115 30.18 30.18 29.81 0 300 -0.0
25/12/2023
29.81
 49,200 29.52 30.18 29.52 0 0 0
22/12/2023
29.52
 41,503 29.62 29.71 29.43 0 0 0
21/12/2023
29.62
 16,208 29.52 29.62 29.15 0 0 0
20/12/2023
29.62
 37,706 29.15 29.81 29.15 0 200 -0.0
19/12/2023
29.15
 87,412 28.77 29.15 28.77 0 0 0
18/12/2023
28.96
 123,543 29.81 29.81 28.86 200 0 0.0
15/12/2023
29.81
 148,025 27.35 30.37 27.35 0 0 0
14/12/2023
30.37
 109,550 30.75 31.13 30.37 0 1,000 -0.0
13/12/2023
30.75
 218,312 31.03 31.98 30.65 100 0 0.0
12/12/2023
31.03
 79,030 30.94 31.13 30.75 0 0 0
11/12/2023
31.03
 48,552 31.13 31.41 30.65 0 0 0
08/12/2023
31.13
 149,319 30.84 31.22 30.56 0 0 0
07/12/2023
30.84
 271,800 31.13 31.60 30.18 100 0 0.0
06/12/2023
31.13
 224,168 31.31 31.69 30.65 200 0 0.0
05/12/2023
31.31
 177,494 30.65 31.41 30.47 0 0 0
04/12/2023
30.47
 596,243 28.58 30.65 28.58 0 25,500 -0.8
01/12/2023
28.58
 58,408 28.49 28.86 28.01 1,000 2,000 0
30/11/2023
28.39
 89,307 28.77 29.05 28.39 0 0 0
29/11/2023
28.58
 57,453 28.77 28.77 28.30 0 800 -0.0
28/11/2023
28.20
 51,701 27.82 28.30 27.64 0 1,000 -0.0
27/11/2023
27.82
 83,634 28.30 28.30 27.82 0 1,200 -0.0
24/11/2023
28.30
 171,107 28.77 28.77 27.35 0 1,000 -0.0
23/11/2023
28.58
 212,609 29.15 29.99 28.58 0 500 -0.0
22/11/2023
28.96
 104,556 28.58 29.24 28.58 0 0 0
21/11/2023
28.58
 92,586 29.15 29.15 28.11 0 0 0
20/11/2023
28.20
 73,117 28.11 28.58 27.35 0 0 0
17/11/2023
28.11
 214,827 28.96 29.24 28.11 0 49,500 -1.5
16/11/2023
28.86
 86,525 28.49 28.86 28.11 800 0 0.0
15/11/2023
28.39
 191,377 28.30 29.15 28.20 10,000 4,100 0.2
14/11/2023
28.20
 127,140 28.01 28.58 28.01 0 700 -0.0
13/11/2023
27.73
 132,238 28.30 28.67 27.26 0 3,400 -0.1
10/11/2023
28.30
 339,032 28.96 28.96 26.32 0 3,100 -0.1
09/11/2023
28.96
 209,182 28.96 29.43 28.67 1,900 10,500 -0.3
08/11/2023
28.96
 246,360 26.88 28.96 26.88 19,800 3,500 0.5
07/11/2023
27.16
 226,365 27.16 27.82 26.69 29,800 1,400 0
06/11/2023
27.16
 104,232 27.07 27.45 26.88 13,600 1,500 0.3
03/11/2023
26.98
 134,900 27.07 27.45 26.50 33,200 1,800 0.9
02/11/2023
27.07
 277,200 24.71 27.16 24.90 2,900 20,000 -0.5
01/11/2023
24.71
 115,900 24.15 24.81 22.26 1,500 0 0.0
31/10/2023
24.15
 206,100 24.62 25.47 22.17 22,000 0 0.6
30/10/2023
24.62
 105,200 26.41 26.41 24.62 231 0 0.0
27/10/2023
26.41
 75,600 26.32 26.60 24.81 9 0 0
26/10/2023
26.32
 260,800 28.96 28.96 26.13 200 1,800 -0.0
25/10/2023
28.96
 95,700 29.05 29.52 28.86 300 1,700 -0.0
24/10/2023
29.05
 77,800 28.86 29.52 28.58 100 0 0.0
23/10/2023
28.86
 77,000 30.09 30.18 28.77 100 0 0.0
20/10/2023
30.09
 155,400 27.92 30.09 27.16 1,035 0 0.0
19/10/2023
27.92
 136,700 28.58 29.05 27.82 0 0 0
18/10/2023
28.58
 281,500 31.03 31.13 28.01 30 0 0.0
17/10/2023
31.03
 116,800 31.69 32.16 31.03 3,900 0 0.1
16/10/2023
31.69
 175,700 32.35 32.82 31.69 0 0 0
13/10/2023
32.35
 121,000 32.73 32.82 32.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |