Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

25.80
-0.20
(-0.77%)
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
(2025-11-04) 		-1.30 -4.85% 2,500,900 -268,400 -7.0
25.30
27
26
2 tháng
(2025-10-06) 		-3.50 -12.07% 8,242,800 -288,700 -8.2
24.90
29.20
26
3 tháng
(2025-09-05) 		-1.90 -6.93% 17,880,900 400,300 11.6
24.90
29.80
26
6 tháng
(2025-06-09) 		0.10 0.39% 59,288,400 410,900 11.9
24.50
30
26
12 tháng
(2024-12-09) 		4.21 19.76% 108,605,436 789,507 20.1
18.54
30
26
24 tháng
(2023-12-15) 		-4.31 -14.45% 158,304,325 79,559 -0.1
18.54
33.20
26
36 tháng
(2022-12-20) 		5.32 26.33% 263,782,272 164,504 1.6
18.54
38.11
26
60 tháng
(2020-12-30) 		1.11 4.56% 519,825,822 -397,229 -14.6
12.38
43.59
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
13.27
 254,636 14.43 14.70 13.01 0 0 0
10/11/2022
14.43
 424,815 16.03 16.03 14.43 0 0 0
09/11/2022
16.03
 89,300 16.12 16.48 16.03 3,500 0 0.1
08/11/2022
16.12
 159,102 15.95 16.30 15.68 0 0 0
07/11/2022
15.95
 199,103 17.46 17.46 15.95 0 0 0
04/11/2022
17.46
 146,209 18.26 18.26 17.37 0 0 0
03/11/2022
18.26
 214,520 18.17 19.06 17.73 0 20,000 -0.4
02/11/2022
18.17
 144,045 17.73 18.17 17.64 0 0 0
01/11/2022
17.73
 126,115 17.64 18.17 17.46 0 0 0
31/10/2022
17.64
 147,082 17.82 18.26 17.10 700 0 0.0
28/10/2022
17.82
 143,328 17.82 18.62 17.82 20,200 300 0.4
27/10/2022
17.82
 149,635 16.84 17.82 15.23 0 0 0
26/10/2022
16.84
 137,205 17.19 17.73 16.75 0 0 0
25/10/2022
17.19
 278,200 17.37 18.26 16.12 100 0 0.0
24/10/2022
17.37
 347,502 18.80 19.60 17.28 0 0 0
21/10/2022
18.80
 532,441 20.49 20.49 18.53 0 0 0
20/10/2022
20.49
 91,300 20.85 20.93 20.49 700 0 0.0
19/10/2022
20.85
 208,556 20.85 21.20 20.58 0 400 -0.0
18/10/2022
20.85
 254,568 21.38 22.00 20.58 0 0 0
17/10/2022
21.38
 246,107 20.49 21.38 19.95 500 0 0.0
14/10/2022
20.49
 289,721 20.31 21.20 20.31 0 0 0
13/10/2022
20.31
 128,658 19.95 20.67 20.04 1,000 0 0.0
12/10/2022
19.95
 341,527 19.15 20.40 19.15 0 0 0
11/10/2022
19.15
 518,853 20.67 21.20 19.15 0 0 0
10/10/2022
20.67
 273,840 19.87 20.85 19.06 0 0 0
07/10/2022
19.87
 673,750 20.49 20.58 18.71 0 0 0
06/10/2022
20.49
 438,661 22.27 22.54 20.49 200 0 0.0
05/10/2022
22.27
 434,015 21.47 22.72 21.47 0 0 0
04/10/2022
21.47
 597,725 22.36 23.16 21.47 0 0 0
03/10/2022
22.36
 665,860 24.68 24.68 22.36 0 0 0
30/09/2022
24.68
 845,218 23.43 24.94 22.45 0 0 0
29/09/2022
23.43
 1,645,260 26.01 27.17 23.43 0 0 0
28/09/2022
26.01
 1,076,666 27.97 28.42 25.92 50,000 72,000 -0.7
27/09/2022
27.97
 2,081,150 25.74 28.24 24.94 0 400 -0.0
26/09/2022
25.74
 776,008 26.64 26.64 24.85 0 0 0
23/09/2022
26.64
 650,247 26.99 27.44 26.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |