CTCP Đầu tư và Dịch vụ Hạ tầng Xăng dầu (pla)

6.20
0.80
(14.81%)
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
(2026-05-19) 		1.50 33.33% 53,600 0 0
3.90
6
5.90
2 tháng
(2026-04-20) 		0.20 3.45% 62,500 0 0
3.90
6.10
5.90
3 tháng
(2026-03-20) 		1.40 30.43% 85,600 0 0
3.90
6.40
5.90
6 tháng
(2025-12-22) 		1.70 39.53% 461,800 0 0
3.90
7.20
5.90
12 tháng
(2025-06-23) 		1.90 46.34% 765,300 0 0
3.90
7.20
5.90
24 tháng
(2024-06-28) 		1.10 22.45% 1,005,675 0 0
3.50
7.20
5.90
36 tháng
(2023-07-04) 		2.10 53.85% 2,590,964 0 0
3.50
12.70
5.90
60 tháng
(2021-07-14) 		0.60 11.11% 4,687,324 0 0
3.20
15.10
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2023
10.30
 18,200 10.30 11 10.20 0 0 0
16/08/2023
10.30
 73,700 11.40 11.40 10.10 0 0 0
15/08/2023
11.40
 21,000 12.40 13.40 11.40 0 0 0
14/08/2023
12.40
 28,900 12.70 13.70 12.10 0 0 0
11/08/2023
12.70
 193,600 11.10 12.70 9.50 0 0 0
10/08/2023
11.10
 12,400 9.70 11.10 11.10 0 0 0
09/08/2023
9.70
 10,100 8.50 9.70 9.70 0 0 0
08/08/2023
8.50
 4,500 7.40 8.50 8.50 0 0 0
07/08/2023
7.40
 22,900 6.50 7.40 7.40 0 0 0
04/08/2023
6.50
 2,900 5.70 6.50 6.50 0 0 0
03/08/2023
5.70
 3,500 5 5.70 5.70 0 0 0
02/08/2023
5
 4,200 4.40 5 5 0 0 0
01/08/2023
4.40
 25,900 4 4.40 4.20 0 0 0
31/07/2023
4
 300 4.10 4.10 3.90 0 0 0
28/07/2023
4.10
 5,000 3.90 4.10 3.90 0 0 0
27/07/2023
3.90
 6,400 4 4.10 3.90 0 0 0
26/07/2023
4
 11,300 3.90 4.30 3.80 0 0 0
25/07/2023
3.90
 13,300 3.70 3.90 3.80 0 0 0
24/07/2023
3.70
 4,700 3.90 3.90 3.70 0 0 0
21/07/2023
3.90
 100 3.80 3.90 3.90 0 0 0
20/07/2023
3.80
 0 3.80 3.80 3.80 0 0 0
19/07/2023
3.80
 4,600 3.80 3.80 3.80 0 0 0
18/07/2023
3.80
 2,100 3.90 3.90 3.80 0 0 0
17/07/2023
3.90
 400 3.80 3.90 3.80 0 0 0
14/07/2023
3.80
 3,900 4 4 3.80 0 0 0
13/07/2023
4
 500 3.90 4 3.90 0 0 0
12/07/2023
3.90
 100 3.90 3.90 3.90 0 0 0
11/07/2023
3.90
 3,600 3.90 3.90 3.90 0 0 0
10/07/2023
3.90
 4,100 3.70 3.90 3.70 0 0 0
07/07/2023
3.70
 1,200 3.80 3.80 3.70 0 0 0
06/07/2023
3.80
 0 3.80 3.80 3.80 0 0 0
05/07/2023
3.80
 3,314 3.90 3.90 3.70 0 0 0
04/07/2023
3.90
 206 3.70 3.90 3.90 0 0 0
03/07/2023
3.70
 902 3.80 3.80 3.70 0 0 0
30/06/2023
3.80
 651 3.90 3.90 3.80 0 0 0
29/06/2023
3.90
 2,606 3.90 3.90 3.90 0 0 0
28/06/2023
3.90
 346 3.90 3.90 3.90 0 0 0
27/06/2023
3.90
 1,708 4 4.10 3.80 0 0 0
26/06/2023
4
 102 4.10 4.10 4 0 0 0
23/06/2023
4.10
 4,014 4.10 4.30 4 0 0 0
22/06/2023
4.10
 12,722 4 4.60 4 0 0 0
21/06/2023
4
 3,900 3.60 4.10 3.90 0 0 0
20/06/2023
3.60
 12,900 3.70 3.90 3.40 0 0 0
19/06/2023
3.70
 1,400 4.10 4.20 3.70 0 0 0
16/06/2023
4.10
 16,200 4.10 4.50 4.10 0 0 0
15/06/2023
4.10
 12,100 4.10 4.70 4.10 0 0 0
14/06/2023
4.10
 20,500 3.60 4.10 4.10 0 0 0
13/06/2023
3.60
 6,100 4.10 4.10 3.60 0 0 0
12/06/2023
4.10
 0 4.10 4.10 4.10 0 0 0
09/06/2023
4.10
 900 4.20 4.20 4.10 0 0 0
08/06/2023
4.20
 2,800 4.20 4.20 4.20 0 0 0
07/06/2023
4.20
 200 4.20 4.20 4.20 0 0 0
06/06/2023
4.20
 0 4.10 4.20 4.20 0 0 0
05/06/2023
4.10
 2,200 4.20 4.30 4.10 0 0 0
02/06/2023
4.20
 100 4 4.20 4.20 0 0 0
01/06/2023
4
 4,000 4 4 4 0 0 0
31/05/2023
4
 5,300 3.90 4 3.90 0 0 0
30/05/2023
3.90
 5,200 3.90 3.90 3.70 0 0 0
29/05/2023
3.90
 0 3.90 3.90 3.90 0 0 0
26/05/2023
3.90
 420 4 4 3.90 0 0 0
25/05/2023
4
 300 3.90 4 4 0 0 0
24/05/2023
3.90
 1,902 3.90 3.90 3.90 0 0 0
23/05/2023
3.90
 8,700 4 4 3.40 0 0 0
22/05/2023
4
 200 3.90 4 4 0 0 0
19/05/2023
3.90
 401 4.20 4.20 3.70 0 0 0
18/05/2023
4.20
 2,800 3.70 4.20 3.70 0 0 0
17/05/2023
3.70
 5,900 4.30 4.30 3.70 0 0 0
16/05/2023
4.30
 100 4.30 4.30 4.30 0 0 0
15/05/2023
4.30
 2,100 4.10 4.30 4.20 0 0 0
12/05/2023
4.10
 9,900 4.30 4.30 3.70 0 0 0
11/05/2023
4.30
 0 4.30 4.30 4.30 0 0 0
10/05/2023
4.30
 0 4.30 4.30 4.30 0 0 0
09/05/2023
4.30
 0 4.30 4.30 4.30 0 0 0
08/05/2023
4.30
 1 4.30 4.30 4.30 0 0 0
05/05/2023
4.30
 0 4.30 4.30 4.30 0 0 0
04/05/2023
4.30
 0 4.30 4.30 4.30 0 0 0
28/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
27/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
26/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
25/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
24/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
21/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
20/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
19/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
18/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
17/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
14/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
13/04/2023
4.30
 0 4.40 4.30 4.30 0 0 0
12/04/2023
4.40
 1,100 4.60 4.60 4.30 0 0 0
11/04/2023
4.60
 100 4.20 4.60 4.60 0 0 0
10/04/2023
4.20
 0 4.20 4.20 4.20 0 0 0
07/04/2023
4.20
 0 4.20 4.20 4.20 0 0 0
06/04/2023
4.20
 0 4.20 4.20 4.20 0 0 0
05/04/2023
4.20
 2,300 4.90 4.90 4.20 0 0 0
04/04/2023
4.90
 0 4.90 4.90 4.90 0 0 0
03/04/2023
4.90
 100 4.60 4.90 4.90 0 0 0
31/03/2023
4.60
 100 4.60 4.60 4.60 0 0 0
30/03/2023
4.60
 100 4.40 4.60 4.60 0 0 0
29/03/2023
4.40
 102 4 4.40 4.40 0 0 0
28/03/2023
4
 700 3.80 4.10 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |