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)
12/07/2023
36.22
 286,200 36.03 36.69 35.94 0 0 0
11/07/2023
36.03
 385,100 36.41 36.88 35.84 0 0 0
10/07/2023
36.41
 399,400 36.31 37.54 36.13 0 0 0
07/07/2023
36.31
 274,800 36.03 36.60 35.94 0 0 0
06/07/2023
36.03
 281,900 36.22 36.60 35.75 0 0 0
05/07/2023
36.22
 825,763 35.94 37.54 36.13 0 200 -0.0
04/07/2023
35.94
 258,762 35.75 36.03 35.56 0 0 0
03/07/2023
35.75
 288,915 35.28 36.31 35.47 0 0 0
30/06/2023
35.28
 179,960 35.47 35.56 35.28 0 0 0
29/06/2023
35.47
 442,366 35.37 36.60 35.09 0 1,400 -0.1
28/06/2023
35.37
 237,601 35.56 35.75 35.28 0 100 -0.0
27/06/2023
35.56
 236,705 35.18 35.75 34.99 800 0 0.0
26/06/2023
35.18
 538,272 35.75 35.94 32.26 0 1,900 -0.1
23/06/2023
35.75
 349,005 36.60 36.79 35.56 100 6,700 -0.3
22/06/2023
36.60
 56,660 35.75 37.07 36.31 0 0 0
21/06/2023
35.75
 1,019,985 35.18 36.79 35.47 0 0 0
20/06/2023
35.18
 268,665 34.33 35.37 34.43 0 0 0
19/06/2023
34.33
 362,076 34.43 35.18 34.14 0 0 0
16/06/2023
34.43
 354,048 35.37 35.65 34.43 500 0 0.0
15/06/2023
35.37
 405,327 34.14 35.37 32.45 20,000 0 0.7
14/06/2023
34.14
 269,673 34.24 34.62 34.14 30,500 0 1.1
13/06/2023
34.24
 212,200 33.86 34.43 33.86 0 0 0
12/06/2023
33.86
 534,000 34.05 34.43 33.67 0 2,100 -0.1
09/06/2023
34.05
 351,462 34.43 34.43 33.77 100 2,300 -0.1
08/06/2023
34.43
 874,626 35.56 35.75 34.43 30,100 0 1.1
07/06/2023
35.56
 357,247 35.28 36.41 34.99 200 0 0.0
06/06/2023
35.28
 584,169 35.09 35.65 34.62 60,000 0 2.2
05/06/2023
35.09
 265,063 35.18 35.84 34.99 30,000 0 1.1
02/06/2023
35.18
 439,074 35.28 35.65 34.71 3,800 0 0.1
01/06/2023
35.28
 525,816 34.43 35.28 34.43 0 40,000 -1.5
31/05/2023
34.43
 431,746 35.28 35.84 34.43 3,800 1,300 0.1
30/05/2023
35.28
 500,581 34.99 35.65 34.71 40,020 0 1.5
29/05/2023
34.99
 542,423 34.90 35.94 34.62 0 15,800 -0.6
26/05/2023
34.90
 381,678 34.99 35.28 34.71 6,000 0 0.2
25/05/2023
34.99
 575,653 34.43 35.28 34.33 0 0 0
24/05/2023
34.43
 791,936 34.24 35.09 34.14 0 0 0
23/05/2023
34.24
 331,590 34.24 34.80 34.05 100 0 0.0
22/05/2023
34.24
 1,116,472 31.69 34.43 31.79 0 0 0
19/05/2023
31.69
 358,909 32.16 32.35 31.60 1,100 0 0.0
18/05/2023
32.16
 322,737 31.88 32.35 31.88 0 0 0
17/05/2023
31.88
 478,003 31.88 32.26 31.69 0 0 0
16/05/2023
31.88
 792,415 31.69 33.01 31.60 1,000 700 0.0
15/05/2023
31.69
 602,100 32.45 33.11 31.50 6,000 0 0.2
12/05/2023
32.45
 1,033,500 31.13 32.54 31.13 30,000 500 1.0
11/05/2023
31.13
 404,000 31.31 31.50 30.84 50,000 0 1.7
10/05/2023
31.31
 153,603 31.13 31.50 31.03 31,000 0 1.0
09/05/2023
31.13
 454,955 30.75 31.60 30.75 30,000 0 1.0
08/05/2023
30.75
 403,123 30.37 31.13 30.37 20,000 0 0.7
05/05/2023
30.37
 326,549 30.56 30.65 30.18 0 0 0
04/05/2023
30.56
 604,890 29.62 30.65 29.43 0 20,000 -0.6
28/04/2023
29.62
 321,713 29.81 30.09 29.52 0 0 0
27/04/2023
29.81
 292,700 29.62 30.09 29.62 700 0 0.0
26/04/2023
29.62
 347,597 29.33 29.71 28.96 0 500 -0.0
25/04/2023
29.33
 504,581 29.99 30.18 29.24 0 15,000 -0.5
24/04/2023
29.99
 371,515 29.71 30.56 29.52 0 19,600 -0.6
21/04/2023
29.71
 1,378,681 31.13 31.13 28.01 0 14,400 -0.5
20/04/2023
31.13
 458,503 31.88 32.07 31.13 1,000 0 0.0
19/04/2023
31.88
 620,691 32.45 32.82 31.79 18,400 0 0.6
18/04/2023
32.45
 1,817,645 30.94 32.82 30.65 0 200 -0.0
17/04/2023
30.94
 405,672 30.37 30.94 30.18 0 0 0
14/04/2023
30.37
 523,413 30.28 30.84 29.99 0 6,300 -0.2
13/04/2023
30.28
 457,288 30.94 31.22 29.99 0 70,400 -2.3
12/04/2023
30.94
 304,745 31.03 31.41 30.65 0 0 0
11/04/2023
31.03
 538,001 30.09 31.03 29.71 0 2,100 -0.1
10/04/2023
30.09
 1,176,698 30.94 31.41 29.81 200 0 0.0
07/04/2023
30.94
 538,567 31.22 31.60 30.84 0 20,000 -0.7
06/04/2023
31.22
 894,081 31.79 32.73 31.22 0 28,200 -1.0
05/04/2023
31.79
 1,022,468 31.98 32.07 31.22 1,000 125,000 -4.2
04/04/2023
31.98
 581,239 32.26 33.30 31.98 600 20,100 -0.7
03/04/2023
32.26
 591,994 31.41 32.45 31.50 18,000 1,007 0.6
31/03/2023
31.41
 1,031,272 32.35 32.73 31.31 10 0 0.0
30/03/2023
32.35
 688,513 33.01 33.58 32.35 1,200 10,000 -0.3
29/03/2023
33.01
 553,150 32.64 33.30 32.45 5,300 29,500 -0.8
28/03/2023
32.64
 1,510,288 31.31 33.58 31.50 300 0 0.0
27/03/2023
31.31
 426,834 31.22 31.88 30.94 7,000 0 0.2
24/03/2023
31.22
 681,790 31.03 31.88 30.84 0 0 0
23/03/2023
31.03
 375,479 30.65 31.50 30.09 0 0 0
22/03/2023
30.65
 821,621 31.13 31.88 30.65 10 0 0.0
21/03/2023
31.13
 617,952 30.37 31.22 30.18 0 0 0
20/03/2023
30.37
 951,572 30.09 31.60 29.62 0 0 0
17/03/2023
30.09
 509,003 30.56 31.03 29.81 0 300 -0.0
16/03/2023
30.56
 489,607 31.60 31.60 30.18 0 0 0
15/03/2023
31.60
 607,885 29.71 31.69 30.18 20,000 0 0.7
14/03/2023
29.71
 1,341,131 30.94 31.31 29.62 0 52,500 -1.7
13/03/2023
30.94
 517,789 31.31 31.88 30.65 0 37,700 -1.2
10/03/2023
31.31
 884,035 32.54 32.54 31.03 0 200 -0.0
09/03/2023
32.54
 492,943 31.98 32.73 31.98 0 0 0
08/03/2023
31.98
 934,469 31.41 32.07 30.84 0 0 0
07/03/2023
31.41
 683,425 31.13 31.69 30.75 0 0 0
06/03/2023
31.13
 807,083 31.13 32.07 29.33 10 200 -0.0
03/03/2023
31.13
 1,572,816 29.90 32.16 29.62 0 400 -0.0
02/03/2023
29.90
 580,161 30.18 30.94 29.33 200 0 0.0
01/03/2023
30.18
 777,524 27.92 30.18 27.45 31,000 5,800 0.8
28/02/2023
27.92
 1,164,017 30.09 30.65 27.92 10 3,000 -0.1
27/02/2023
30.09
 1,021,974 30.94 31.13 29.33 400 0 0.0
24/02/2023
30.94
 1,096,329 30.18 31.88 29.99 37,420 0 1.2
23/02/2023
30.18
 1,372,055 28.30 30.18 27.16 22,800 37,900 -0.5
22/02/2023
28.30
 1,246,261 29.05 30.09 28.01 4,000 3,500 0.0
21/02/2023
29.05
 973,428 29.52 30.94 29.05 3,600 0 0.1
20/02/2023
29.52
 822,248 28.39 29.71 28.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |