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
(2025-11-05) 		-1 -3.70% 2,399,800 -251,900 -6.5
25.30
27
25.80
2 tháng
(2025-10-06) 		-3 -10.34% 8,352,300 -307,100 -8.7
24.90
29.20
25.80
3 tháng
(2025-09-08) 		-0.80 -2.99% 17,358,400 257,800 7.7
24.90
29.80
25.80
6 tháng
(2025-06-09) 		0.60 2.36% 59,397,900 392,500 11.5
24.50
30
25.80
12 tháng
(2024-12-10) 		4.81 22.68% 108,667,497 771,107 19.6
18.54
30
25.80
24 tháng
(2023-12-18) 		-2.96 -10.21% 158,265,800 61,159 -0.6
18.54
33.20
25.80
36 tháng
(2022-12-21) 		6.95 36.46% 263,549,948 146,104 1.1
18.54
38.11
25.80
60 tháng
(2020-12-31) 		1.78 7.34% 519,594,671 -416,529 -15.1
12.38
43.59
25.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
26.99
 731,994 26.28 27.08 25.83 0 0 0
21/09/2022
26.28
 710,549 26.28 27.44 26.10 100 200 -0.0
20/09/2022
26.28
 417,115 26.46 26.64 25.83 0 0 0
19/09/2022
26.46
 1,845,129 24.76 27.17 24.50 50,300 15,400 1.0
16/09/2022
24.76
 227,304 24.94 25.12 24.50 50,000 0 1.4
15/09/2022
24.94
 305,569 24.23 25.30 24.23 100,000 0 2.8
14/09/2022
24.23
 277,419 23.78 24.41 22.45 0 0 0
13/09/2022
23.78
 217,444 23.87 23.87 23.34 0 0 0
12/09/2022
23.87
 75,642 24.14 24.68 23.87 100 0 0.0
09/09/2022
24.14
 113,100 23.61 24.14 23.34 0 0 0
08/09/2022
23.61
 277,020 23.61 24.23 22.98 0 0 0
07/09/2022
23.61
 346,852 25.21 25.30 23.61 0 0 0
06/09/2022
25.21
 304,501 24.85 25.57 24.85 0 0 0
05/09/2022
24.85
 161,700 25.12 25.39 24.59 500 0 0.0
31/08/2022
25.12
 116,340 24.94 25.12 24.59 0 0 0
30/08/2022
24.94
 144,507 24.94 25.74 24.94 0 0 0
29/08/2022
24.94
 261,101 25.39 25.39 24.23 0 0 0
26/08/2022
25.39
 204,101 25.66 25.83 25.21 0 0 0
25/08/2022
25.66
 256,726 25.57 26.19 25.57 0 0 0
24/08/2022
25.57
 443,816 25.30 26.01 25.30 0 4,600 -0.1
23/08/2022
25.30
 263,928 24.68 25.39 24.14 0 0 0
22/08/2022
24.68
 255,267 25.39 25.39 24.59 0 32 -0.0
19/08/2022
25.39
 212,028 25.48 26.01 25.12 0 0 0
18/08/2022
25.48
 173,010 26.01 26.01 25.39 0 0 0
17/08/2022
26.01
 398,567 25.83 26.46 25.74 0 0 0
16/08/2022
25.83
 435,810 25.30 26.37 25.30 0 0 0
15/08/2022
25.30
 290,061 24.94 25.57 25.03 0 0 0
12/08/2022
24.94
 190,002 24.76 25.21 24.32 0 0 0
11/08/2022
24.76
 353,250 24.94 25.66 24.68 0 0 0
10/08/2022
24.94
 221,914 24.94 25.48 24.85 0 0 0
09/08/2022
24.94
 131,705 24.94 25.48 24.85 0 0 0
08/08/2022
24.94
 380,373 25.48 25.57 24.85 600 0 0.0
05/08/2022
25.48
 221,149 25.39 27.62 25.12 0 0 0
04/08/2022
25.39
 329,102 25.12 25.92 25.12 0 0 0
03/08/2022
25.12
 227,804 24.94 25.21 24.68 0 0 0
02/08/2022
24.94
 460,900 24.68 25.83 24.59 0 1,000 -0.0
01/08/2022
24.68
 439,738 23.78 24.85 23.61 0 1,800 -0.1
29/07/2022
23.78
 241,300 24.59 24.76 23.78 100 1,600 -0.0
28/07/2022
24.59
 687,833 23.07 24.85 23.07 0 0 0
27/07/2022
23.07
 235,800 22.00 23.07 22.00 0 0 0
26/07/2022
22.00
 166,010 21.83 22.63 21.83 400 0 0.0
25/07/2022
21.83
 106,213 21.91 22.27 21.83 0 0 0
22/07/2022
21.91
 174,217 22.54 22.89 21.91 0 0 0
21/07/2022
22.54
 161,111 22.98 23.07 22.45 0 0 0
20/07/2022
22.98
 268,708 22.98 23.34 22.89 0 0 0
19/07/2022
22.98
 189,009 23.07 23.25 22.45 4,000 0 0.1
18/07/2022
23.07
 340,341 22.27 23.61 22.09 4,000 0 0.1
15/07/2022
22.27
 314,810 21.65 22.72 21.65 0 0 0
14/07/2022
21.65
 117,000 21.83 22.00 21.38 0 0 0
13/07/2022
21.83
 229,306 21.20 22.27 21.20 0 0 0
12/07/2022
21.20
 201,400 20.67 21.29 18.71 0 0 0
11/07/2022
20.67
 200,070 20.40 21.02 20.31 100 0 0.0
08/07/2022
20.40
 301,650 19.69 20.85 19.87 300 145,550 -3.3
07/07/2022
19.69
 120,214 19.51 19.87 19.42 0 0 0
06/07/2022
19.51
 204,205 20.40 20.40 19.51 0 0 0
05/07/2022
20.40
 156,610 21.20 21.20 20.04 0 0 0
04/07/2022
21.20
 79,603 21.38 22.27 20.67 0 0 0
01/07/2022
21.38
 395,800 21.56 21.56 19.42 0 0 0
30/06/2022
21.56
 124,220 22.18 22.18 21.56 0 0 0
29/06/2022
22.18
 184,700 22.27 22.45 21.83 0 0 0
28/06/2022
22.27
 225,801 21.65 22.81 21.74 200 0 0.0
27/06/2022
21.65
 193,504 21.02 21.91 21.20 100 0 0.0
24/06/2022
21.02
 217,205 20.85 21.65 20.93 0 0 0
23/06/2022
20.85
 204,600 20.04 20.93 20.04 0 0 0
22/06/2022
20.04
 213,688 19.60 20.93 19.60 100 0 0.0
21/06/2022
19.60
 397,200 20.04 20.76 19.24 100 0 0.0
20/06/2022
20.04
 383,580 22.27 22.27 20.04 0 25,000 -0.6
17/06/2022
22.27
 240,045 23.16 23.16 21.38 0 2,200 -0.1
16/06/2022
23.16
 270,813 22.81 24.32 22.81 0 0 0
15/06/2022
22.81
 354,800 24.32 24.50 22.45 500 0 0.0
14/06/2022
24.32
 256,200 24.50 25.12 23.96 0 900 -0.0
13/06/2022
24.50
 515,861 27.17 27.17 24.50 0 48,300 -1.3
10/06/2022
27.17
 501,540 27.79 28.86 27.17 0 3,000 -0.1
09/06/2022
27.79
 174,200 27.79 27.97 27.44 0 0 0
08/06/2022
27.79
 513,537 26.64 27.97 26.81 200 0 0.0
07/06/2022
26.64
 438,221 26.55 26.90 25.66 0 0 0
06/06/2022
26.55
 334,227 27.08 27.62 26.55 3,000 56,000 -1.6
03/06/2022
27.08
 289,700 28.15 28.15 27.08 0 0 0
02/06/2022
28.15
 370,000 28.51 28.51 27.17 0 88,000 -2.8
01/06/2022: Cổ tức tiền mặt tỉ lệ: 15%
01/06/2022
28.51
 285,900 28.86 31.18 28.15 0 81,000 -2.6
31/05/2022
28.86
 470,935 28.35 29.63 28.10 500 82,000 -2.7
30/05/2022
28.35
 279,371 28.27 28.69 27.93 0 63,000 -2.1
27/05/2022
28.27
 365,806 28.27 28.44 27.93 0 62,000 -2.0
26/05/2022
28.27
 464,555 28.10 28.61 27.93 0 0 0
25/05/2022
28.10
 315,103 26.22 28.10 26.31 0 0 0
24/05/2022
26.22
 157,415 25.88 26.22 24.69 300 0 0.0
23/05/2022
25.88
 338,805 25.88 26.48 25.37 0 0 0
20/05/2022
25.88
 227,100 25.80 26.39 25.63 0 0 0
19/05/2022
25.80
 186,535 25.80 26.05 24.52 607 0 0.0
18/05/2022
25.80
 159,640 25.03 26.22 25.37 100 300 -0.0
17/05/2022
25.03
 224,800 22.82 25.03 20.60 0 1,000 -0.0
16/05/2022
22.82
 314,256 23.07 24.69 20.77 18,000 0 0.5
13/05/2022
23.07
 514,400 25.63 26.31 23.07 100 12,100 -0.4
12/05/2022
25.63
 209,200 27.76 27.84 25.54 0 20,000 -0.6
11/05/2022
27.76
 114,101 27.24 28.01 26.99 0 0 0
10/05/2022
27.24
 283,400 26.05 27.24 23.84 0 0 0
09/05/2022
26.05
 538,905 28.95 28.95 26.05 200 1,500 -0.0
06/05/2022
28.95
 219,239 30.65 30.65 28.95 0 200 -0.0
05/05/2022
30.65
 290,700 30.82 31.33 29.03 0 0 0
04/05/2022
30.82
 456,619 28.95 31.25 28.95 500 31,800 -1.1

Chính sách bảo mật | Điều khoản sử dụng |