CTCP Thương mại và Vận tải Petrolimex Hà Nội (pjc)

42.50
3.60
(9.25%)
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
(2026-06-29) 		8.90 29.67% 6,200 4,100 0
30
42.50
42.50
2 tháng
(2026-06-01) 		8.90 29.67% 6,600 4,100 0
30
42.50
42.50
3 tháng
(2026-05-04) 		12.49 47.30% 17,200 5,100 0
24.09
42.50
42.50
6 tháng
(2026-01-30) 		13.96 55.99% 29,400 4,700 -0.0
24.09
42.50
42.50
12 tháng
(2025-08-04) 		13.13 50.98% 56,400 3,500 -0.0
22.09
42.50
42.50
24 tháng
(2024-08-08) 		15.79 68.32% 140,695 2,400 -0.1
20.02
42.50
42.50
36 tháng
(2023-08-14) 		21.05 117.93% 200,242 3,000 -0.1
15.10
42.50
42.50
60 tháng
(2021-08-24) 		24.13 163.36% 469,472 -3,825 -0.2
13.07
42.50
42.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2023
17.85
 0 17.85 17.85 17.85 0 0 0
04/10/2023
17.85
 0 17.85 17.85 17.85 0 0 0
03/10/2023
17.85
 0 17.85 17.85 17.85 0 0 0
02/10/2023
17.85
 0 17.85 17.85 17.85 0 0 0
29/09/2023
17.85
 0 17.85 17.85 17.85 0 0 0
28/09/2023
17.85
 0 17.85 17.85 17.85 0 0 0
27/09/2023
17.85
 0 17.85 17.85 17.85 0 0 0
26/09/2023
17.85
 0 17.85 17.85 17.85 0 0 0
25/09/2023
17.85
 0 17.85 17.85 17.85 0 0 0
22/09/2023
17.85
 100 17.11 17.85 17.85 100 0 0.0
21/09/2023
17.11
 0 17.11 17.11 17.11 0 0 0
20/09/2023
17.11
 0 17.11 17.11 17.11 0 0 0
19/09/2023
17.11
 100 15.62 17.11 17.11 100 0 0
18/09/2023
15.62
 200 15.10 15.62 14.21 100 0 0.0
15/09/2023
15.10
 0 15.10 15.10 15.10 0 0 0
14/09/2023
15.10
 0 15.10 15.10 15.10 0 0 0
13/09/2023
15.10
 0 15.10 15.10 15.10 0 0 0
12/09/2023
15.10
 0 15.10 15.10 15.10 0 0 0
11/09/2023
15.10
 100 16.73 16.73 15.10 0 0 0
08/09/2023
16.73
 2,200 16.51 16.73 16.51 2,100 2,100 0
07/09/2023
16.51
 0 16.51 16.51 16.51 0 0 0
06/09/2023
16.51
 0 16.51 16.51 16.51 0 0 0
05/09/2023
16.51
 0 16.51 16.51 16.51 0 0 0
31/08/2023
16.51
 100 16.44 16.51 16.51 0 100 -0.0
30/08/2023
16.44
 0 16.44 16.44 16.44 0 0 0
29/08/2023
16.44
 500 17.85 17.85 16.44 300 0 0.0
28/08/2023
17.85
 600 17.48 17.85 17.85 600 0 0.0
25/08/2023
17.48
 0 17.48 17.48 17.48 0 0 0
24/08/2023
17.48
 300 17.11 17.48 17.11 100 0 0.0
23/08/2023
17.11
 200 17.85 17.85 17.11 0 0 0
22/08/2023
17.85
 100 17.85 17.85 17.85 0 0 0
21/08/2023
17.85
 0 17.85 17.85 17.85 0 0 0
18/08/2023
17.85
 0 17.85 17.85 17.85 0 0 0
17/08/2023
17.85
 100 17.85 17.85 17.85 100 0 0.0
16/08/2023
17.85
 0 17.85 17.85 17.85 0 0 0
15/08/2023
17.85
 0 17.85 17.85 17.85 0 0 0
14/08/2023
17.85
 0 17.85 17.85 17.85 0 0 0
11/08/2023
17.85
 0 17.85 17.85 17.85 0 0 0
10/08/2023
17.85
 0 17.85 17.85 17.85 0 0 0
09/08/2023
17.85
 0 17.85 17.85 17.85 0 0 0
08/08/2023
17.85
 0 17.85 17.85 17.85 0 0 0
07/08/2023
17.85
 0 17.85 17.85 17.85 0 0 0
04/08/2023
17.85
 0 17.85 17.85 17.85 0 0 0
03/08/2023
17.85
 0 17.85 17.85 17.85 0 0 0
02/08/2023
17.85
 0 17.85 17.85 17.85 0 0 0
01/08/2023
17.85
 0 17.85 17.85 17.85 0 0 0
31/07/2023
17.85
 0 17.85 17.85 17.85 0 0 0
28/07/2023
17.85
 0 17.85 17.85 17.85 0 0 0
27/07/2023
17.85
 0 17.85 17.85 17.85 0 0 0
26/07/2023
17.85
 0 17.85 17.85 17.85 0 0 0
25/07/2023
17.85
 200 17.85 17.85 17.85 0 0 0
24/07/2023
17.85
 2,200 17.11 17.85 17.85 0 0 0
21/07/2023
17.11
 0 17.11 17.11 17.11 0 0 0
20/07/2023
17.11
 2,500 15.62 17.11 16.29 0 0 0
19/07/2023
15.62
 300 14.87 15.62 15.62 0 0 0
18/07/2023
14.87
 0 14.87 14.87 14.87 0 0 0
17/07/2023
14.87
 3,000 16.51 16.51 14.87 0 0 0
14/07/2023
16.51
 0 16.51 16.51 16.51 0 0 0
13/07/2023
16.51
 0 16.51 16.51 16.51 0 0 0
12/07/2023
16.51
 0 16.51 16.51 16.51 0 0 0
11/07/2023
16.51
 0 16.51 16.51 16.51 0 0 0
10/07/2023
16.51
 0 16.51 16.51 16.51 0 0 0
07/07/2023
16.51
 0 16.51 16.51 16.51 0 0 0
06/07/2023
16.51
 2,000 16.66 16.66 15.40 0 0 0
05/07/2023
16.66
 0 16.66 16.66 16.66 0 0 0
04/07/2023
16.66
 0 16.66 16.66 16.66 0 0 0
03/07/2023
16.66
 1,600 15.25 16.66 15.25 0 600 -0.0
30/06/2023
15.25
 100 13.91 15.25 15.25 0 0 0
29/06/2023
13.91
 100 14.87 14.87 13.91 0 0 0
28/06/2023
14.87
 100 16.44 16.44 14.87 0 0 0
27/06/2023
16.44
 0 16.44 16.44 16.44 0 0 0
26/06/2023
16.44
 0 16.44 16.44 16.44 0 0 0
23/06/2023
16.44
 0 16.44 16.44 16.44 0 0 0
22/06/2023
16.44
 0 16.44 16.44 16.44 0 0 0
21/06/2023
16.44
 20 16.44 16.44 16.44 0 0 0
20/06/2023
16.44
 16,900 14.95 16.44 13.61 0 0 0
19/06/2023
14.95
 100 15.62 15.62 14.95 0 100 -0.0
16/06/2023
15.62
 0 15.62 15.62 15.62 0 0 0
15/06/2023
15.62
 3 15.62 15.62 15.62 0 0 0
14/06/2023
15.62
 0 15.62 15.62 15.62 0 0 0
13/06/2023
15.62
 0 15.62 15.62 15.62 0 0 0
12/06/2023
15.62
 0 15.62 15.62 15.62 0 0 0
09/06/2023
15.62
 0 15.62 15.62 15.62 0 0 0
08/06/2023
15.62
 955 15.17 15.62 13.83 0 0 0
07/06/2023
15.17
 0 15.17 15.17 15.17 0 0 0
06/06/2023
15.17
 2 15.17 15.17 15.17 0 0 0
05/06/2023
15.17
 0 15.17 15.17 15.17 0 0 0
02/06/2023
15.17
 0 15.17 15.17 15.17 0 0 0
01/06/2023
15.17
 100 16.36 16.36 15.17 0 0 0
31/05/2023
16.36
 0 16.36 16.36 16.36 0 0 0
30/05/2023
16.36
 7 16.36 16.36 16.36 0 0 0
29/05/2023
16.36
 0 16.36 16.36 16.36 0 0 0
26/05/2023
16.36
 9 16.36 16.36 16.36 0 0 0
25/05/2023
16.36
 6,219 17.70 17.70 15.99 0 0 0
24/05/2023
17.70
 100 16.66 17.70 17.70 0 0 0
23/05/2023
16.66
 0 16.66 16.66 16.66 0 0 0
22/05/2023
16.66
 30 16.66 16.66 16.66 0 0 0
19/05/2023
16.66
 200 16.66 18.30 16.66 0 0 0
18/05/2023
16.66
 0 16.66 16.66 16.66 0 0 0
17/05/2023
16.66
 3,610 16.29 16.66 14.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |