Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

32.50
-2.10
(-6.07%)
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
(2025-12-29) 		9.40 38.52% 17,319,800 -28,900 -0.9
24.20
35.90
34.60
2 tháng
(2025-11-28) 		8.30 32.55% 19,489,900 -211,900 -5.6
24
35.90
34.60
3 tháng
(2025-10-29) 		7.30 27.55% 22,264,400 -299,800 -7.9
24
35.90
34.60
6 tháng
(2025-07-31) 		4.90 16.96% 57,376,800 288,600 8.2
24
35.90
34.60
12 tháng
(2025-02-03) 		9.37 38.34% 114,981,654 697,930 17.5
18.54
35.90
34.60
24 tháng
(2024-02-07) 		3.99 13.40% 173,830,895 66,464 0.0
18.54
35.90
34.60
36 tháng
(2023-02-13) 		9.65 39.98% 268,263,719 -70,396 -4.8
18.54
38.11
34.60
60 tháng
(2021-02-22) 		11.33 50.44% 523,222,256 -1,051,429 -31.3
12.38
43.59
34.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |