Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

22.10
0.20
(0.91%)
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
(2026-04-06) 		-0.10 -0.45% 5,223,700 -60,000 0
21.80
23.90
22.10
2 tháng
(2026-03-05) 		-10.50 -32.41% 19,566,100 -61,100 -0.3
21.80
32.40
22.10
3 tháng
(2026-02-03) 		-15.20 -40.97% 42,697,900 -223,000 -6.3
21.80
37.10
22.10
6 tháng
(2025-11-05) 		-5.10 -18.89% 71,816,000 -626,000 -17.4
21.80
37.10
22.10
12 tháng
(2025-05-09) 		-3.91 -15.13% 141,421,700 215,400 5.7
21.80
37.10
22.10
24 tháng
(2024-05-14) 		-4.42 -16.78% 208,524,036 450,798 10.6
18.54
37.10
22.10
36 tháng
(2023-05-22) 		-12.34 -36.04% 269,604,068 -154,249 -6.7
18.54
38.11
22.10
60 tháng
(2021-05-31) 		-0.07 -0.30% 551,779,497 -1,155,729 -35.3
12.38
43.59
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
32.73
 207,700 32.54 33.30 32.35 1,000 0 0.0
11/10/2023
32.54
 127,800 32.35 32.73 32.07 0 0 0
10/10/2023
32.35
 243,600 32.07 32.82 32.16 0 0 0
09/10/2023
32.07
 111,900 31.69 32.35 31.79 0 0 0
06/10/2023
31.69
 81,900 31.22 31.69 30.65 0 0 0
05/10/2023
31.22
 94,600 31.41 32.07 31.03 0 0 0
04/10/2023
31.41
 120,400 30.18 31.60 30.18 0 200 -0.0
03/10/2023
30.18
 217,600 32.35 32.64 30.18 0 400 -0.0
02/10/2023
32.35
 121,100 31.88 32.54 31.60 0 0 0
29/09/2023
31.88
 75,600 31.50 32.54 31.13 0 0 0
28/09/2023
31.50
 138,200 31.41 32.54 31.41 11,700 0 0.4
27/09/2023
31.41
 153,300 30.94 31.60 30.47 0 0 0
26/09/2023
30.94
 246,600 30.84 31.60 30.18 1,500 0 0.0
25/09/2023
30.84
 209,900 32.92 33.48 30.65 1,600 0 0.1
22/09/2023
32.92
 349,000 34.43 34.43 32.07 100 0 0.0
21/09/2023
34.43
 365,800 34.52 35.37 34.43 0 0 0
20/09/2023
34.52
 140,300 34.14 34.52 34.14 0 1,500 -0.1
19/09/2023
34.14
 147,500 34.05 34.52 33.67 0 0 0
18/09/2023
34.05
 332,100 34.99 34.99 33.77 1,000 0 0.0
15/09/2023
34.99
 188,300 34.80 36.31 34.80 0 0 0
14/09/2023
34.80
 432,800 35.56 36.31 34.80 1,000 0 0.0
13/09/2023
35.56
 590,400 34.90 36.69 35.09 0 10,000 -0.4
12/09/2023
34.90
 208,600 34.33 34.90 34.33 0 0 0
11/09/2023
34.33
 321,700 34.62 35.37 34.33 0 1,200 -0.0
08/09/2023
34.62
 211,400 34.90 34.99 34.52 0 1,000 -0.0
07/09/2023
34.90
 441,400 34.24 35.18 34.24 0 0 0
06/09/2023
34.24
 215,900 33.86 34.43 33.58 0 0 0
05/09/2023
33.86
 188,600 33.58 34.43 33.67 300 167 0.0
31/08/2023
33.58
 288,900 32.73 34.33 32.82 0 0 0
30/08/2023
32.73
 185,900 32.82 32.92 32.54 1,700 0 0.1
29/08/2023
32.82
 179,400 33.01 33.39 32.54 0 95 -0.0
28/08/2023
33.01
 158,500 33.11 33.30 32.82 2,000 0 0.1
25/08/2023
33.11
 293,000 32.64 33.30 32.64 1,000 0 0
24/08/2023
32.64
 168,500 32.35 32.82 32.26 0 1,000 -0.0
23/08/2023
32.35
 274,100 32.07 32.82 32.26 0 0 0
22/08/2023
32.07
 399,600 31.41 32.35 30.56 0 2,500 -0.1
21/08/2023
31.41
 271,600 32.35 32.73 31.41 1,200 0 0.0
18/08/2023
32.35
 684,900 35.94 35.94 32.35 28 0 0.0
17/08/2023
35.94
 187,900 36.31 36.50 35.94 1,500 0 0.1
16/08/2023
36.31
 162,100 36.31 36.69 36.03 1,400 0 0.1
15/08/2023
36.31
 143,000 36.03 36.50 36.03 100 0 0.0
14/08/2023
36.03
 239,100 35.94 36.79 35.84 0 0 0
11/08/2023
35.94
 278,300 36.22 36.41 35.65 0 0 0
10/08/2023
36.22
 414,800 36.50 36.60 35.75 0 0 0
09/08/2023
36.50
 364,100 36.88 37.16 36.41 100 0 0.0
08/08/2023
36.88
 314,900 37.07 37.35 36.69 2,000 0 0.1
07/08/2023
37.07
 363,900 37.26 38.20 36.79 2,600 0 0.1
04/08/2023
37.26
 283,500 36.60 37.26 36.50 0 0 0
03/08/2023
36.60
 224,600 36.79 37.35 36.50 0 0 0
02/08/2023
36.79
 268,300 36.60 37.26 36.60 0 15,000 -0.6
01/08/2023
36.60
 354,800 37.26 37.82 36.60 1,600 400 0.0
31/07/2023
37.26
 340,400 37.07 37.45 36.60 1,001 0 0.0
28/07/2023
37.07
 327,200 37.16 37.54 36.60 0 400 -0.0
27/07/2023
37.16
 340,200 37.54 38.20 36.69 1,000 0 0.0
26/07/2023
37.54
 244,800 37.35 37.73 36.88 0 200 -0.0
25/07/2023
37.35
 390,000 38.11 38.29 37.16 500 0 0.0
24/07/2023
38.11
 1,274,100 36.13 39.14 36.13 0 0 0
21/07/2023
36.13
 346,900 35.47 36.13 35.56 0 2,600 -0.1
20/07/2023
35.47
 247,500 35.37 35.94 35.37 0 0 0
19/07/2023
35.37
 240,000 35.56 36.31 35.37 2,100 1,100 0.0
18/07/2023
35.56
 310,600 35.65 36.03 35.47 0 0 0
17/07/2023
35.65
 572,600 36.03 36.41 35.56 1,000 3,400 -0.1
14/07/2023
36.03
 404,900 36.50 36.79 35.94 0 0 0
13/07/2023
36.50
 250,700 36.22 37.26 36.13 0 200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |