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)
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
17/02/2023
28.39
 1,274,549 27.35 29.05 26.98 300 0 0.0
16/02/2023
27.35
 783,338 26.69 27.54 26.79 1,600 4,000 -0.1
15/02/2023
26.69
 1,805,704 24.34 26.69 24.43 3,500 0 0.1
14/02/2023
24.34
 203,707 24.15 24.81 23.96 0 0 0
13/02/2023
24.15
 425,723 24.81 25.47 23.58 0 0 0
10/02/2023
24.81
 346,825 25.47 25.75 24.62 0 1,000 -0.0
09/02/2023
25.47
 656,413 24.15 25.94 23.86 0 900 -0.0
08/02/2023
24.15
 448,260 23.58 24.34 23.30 0 5,100 -0.1
07/02/2023
23.58
 489,400 24.52 24.81 23.58 0 1,000 -0.0
06/02/2023
24.52
 257,240 24.71 25.09 24.15 0 2,100 -0.1
03/02/2023
24.71
 441,375 24.15 25.28 24.15 1,200 0 0.0
02/02/2023
24.15
 744,827 23.58 24.43 23.58 0 30,000 -0.8
01/02/2023
23.58
 640,535 26.03 26.32 23.58 4,000 30,000 -0.7
31/01/2023
26.03
 497,223 25.94 26.03 25.09 0 10,000 -0.3
30/01/2023
25.94
 572,003 26.41 27.07 25.94 57,500 0 1.6
27/01/2023
26.41
 468,989 25.94 26.69 26.03 0 0 0
19/01/2023
25.94
 377,905 26.03 26.22 25.66 0 200 -0.0
18/01/2023
26.03
 306,062 26.32 26.79 25.84 400 0 0.0
17/01/2023
26.32
 475,964 25.56 26.60 25.56 15,000 900 0.4
16/01/2023
25.56
 385,653 25.09 25.84 25.00 0 10,000 -0.3
13/01/2023
25.09
 619,567 25.00 25.47 24.90 72,000 0 1.9
12/01/2023
25.00
 362,471 24.34 25.09 24.24 0 0 0
11/01/2023
24.34
 451,700 24.71 25.09 24.34 1,400 0 0.0
10/01/2023
24.71
 587,255 23.30 25.28 23.11 5,000 0 0.1
09/01/2023
23.30
 433,921 23.20 23.96 23.20 0 0 0
06/01/2023
23.20
 430,834 23.58 23.77 23.11 47,000 0 1.2
05/01/2023
23.58
 556,747 23.20 24.15 23.11 100 0 0.0
04/01/2023
23.20
 583,857 23.30 24.05 22.64 10,000 0 0.2
03/01/2023
23.30
 909,085 21.22 23.30 21.22 0 3,000 -0.1
30/12/2022
21.22
 714,400 20.47 21.69 20.37 10,000 3,500 0.1
29/12/2022
20.47
 372,633 20.18 21.03 19.90 300 17,500 -0.4
28/12/2022
20.18
 103,010 20.28 20.66 19.62 0 0 0
27/12/2022
20.28
 243,070 19.43 20.28 19.05 0 100 -0.0
26/12/2022
19.43
 289,217 19.52 20.28 19.43 0 0 0
23/12/2022
19.52
 89,338 19.43 19.62 19.05 0 0 0
22/12/2022
19.43
 145,990 19.05 19.71 18.77 0 1,000 -0.0
21/12/2022
19.05
 232,060 20.18 20.28 18.58 0 0 0
20/12/2022
20.18
 341,824 20.28 20.56 18.68 0 0 0
19/12/2022
20.28
 357,000 20.09 21.41 20.09 1,000 23,800 -0.5
16/12/2022
20.09
 205,368 19.90 20.75 19.43 0 0 0
15/12/2022
19.90
 93,503 20.00 20.28 19.52 0 0 0
14/12/2022
20.00
 165,214 20.00 20.66 19.52 0 0 0
13/12/2022
20.00
 179,200 19.81 20.09 19.24 0 0 0
12/12/2022
19.81
 440,252 19.81 21.03 19.81 0 8,700 -0.2
09/12/2022
19.81
 369,179 18.77 19.90 18.39 0 400 -0.0
08/12/2022
18.77
 176,148 18.86 19.62 18.68 0 0 0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
07/12/2022
18.86
 201,600 19.24 19.24 18.11 0 0 0
06/12/2022
19.24
 385,920 20.22 20.22 18.26 400 105,000 -2.2
05/12/2022
20.22
 365,043 18.71 20.22 18.97 50,000 0 1.1
02/12/2022
18.71
 354,514 17.99 18.71 17.28 0 2,000 -0.0
01/12/2022
17.99
 315,221 17.99 18.62 17.28 500 0 0.0
30/11/2022
17.99
 254,713 17.19 18.08 16.93 100,000 700 1.9
29/11/2022
17.19
 509,477 16.93 17.64 16.39 1,200 0 0.0
28/11/2022
16.93
 274,288 15.59 16.93 15.59 0 0 0
25/11/2022
15.59
 210,592 14.88 15.59 15.05 0 0 0
24/11/2022
14.88
 120,751 14.79 15.32 14.70 0 0 0
23/11/2022
14.79
 111,620 15.14 15.59 14.79 0 0 0
22/11/2022
15.14
 347,146 14.88 16.21 14.79 0 0 0
21/11/2022
14.88
 255,330 14.43 15.32 13.01 0 0 0
18/11/2022
14.43
 196,947 13.99 14.43 12.65 10,400 0 0.2
17/11/2022
13.99
 210,924 13.54 14.43 13.54 0 0 0
16/11/2022
13.54
 306,244 12.38 13.54 11.22 3,800 0 0.1
15/11/2022
12.38
 364,236 13.01 13.45 12.20 2,300 0 0.0
14/11/2022
13.01
 242,108 13.27 13.54 12.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |