Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

28.20
-0.40
(-1.40%)
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
(2024-04-09) 		-4.30 -13.07% 4,074,700 -330,800 -10.2
26.80
32.90
28.60
2 tháng
(2024-03-11) 		-2.90 -9.21% 10,608,600 -303,200 -9.3
26.80
35.20
28.60
3 tháng
(2024-02-15) 		-3.80 -11.73% 14,648,000 -342,234 -10.6
26.80
35.20
28.60
6 tháng
(2023-11-13) 		-0.80 -2.72% 22,000,000 -554,939 -17.2
26.80
35.20
28.60
12 tháng
(2023-05-15) 		-5 -14.88% 62,712,783 -310,347 -9.8
25.60
40.40
28.60
24 tháng
(2022-05-20) 		1.16 4.22% 173,228,368 -844,776 -27.4
13.13
40.40
28.60
36 tháng
(2021-05-25) 		5.58 24.22% 343,401,033 -1,325,127 -38.8
13.13
46.22
28.60
60 tháng
(2019-06-05) 		17.20 150.84% 471,662,921 -3,612,436 -51.7
8.23
46.22
28.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
28.60
-0.20
 456,300 28.90 29.80 28.50 20,000 100,200 -2.3
#2 07/05/2024
28.80
0
 127,900 29.10 29.10 28.80 0 3,600 -0.1
#3 06/05/2024
28.80
0.80
 305,100 28 28.80 27.80 33,200 3,000 0
#4 03/05/2024
28
0
 164,500 28.30 28.30 28 5,700 5,300 0.0
#5 02/05/2024
28
-0.10
 97,500 28 28.30 27.80 0 7,200 -0.2
#6 26/04/2024
28.10
-0.10
 110,700 27.90 28.30 27.70 0 1,800 -0.1
#7 25/04/2024
28.20
-0.20
 64,600 28.40 28.50 27.90 1,600 600 0.0
#8 24/04/2024
28.40
1.20
 203,800 27.20 28.50 27.20 27,800 0 0.8
#9 23/04/2024
27.20
-0.80
 269,500 28.40 28.40 27 22,700 93,600 -1.9
#10 22/04/2024
28
1.20
 138,400 27.20 28.30 27.20 1,200 16,100 -0.4
#11 19/04/2024
26.80
-1.70
 413,400 28.50 28.50 26.80 8,100 133,900 -3.5
#12 17/04/2024
28.50
-0.80
 272,600 29.40 29.80 28.50 3,000 126,600 -3.6
#13 16/04/2024
29.30
0.20
 288,500 29.10 29.60 28 39,700 18,300 0.6
#14 15/04/2024
29.10
-2.80
 315,900 31.90 32.60 29.10 28,500 10,700 0.5
#15 12/04/2024
31.90
-0.10
 187,600 32.50 32.50 31.50 0 6,500 -0.2
#16 11/04/2024
32
-0.10
 217,800 31.90 32.30 31.50 13,300 1,600 0.4
#17 10/04/2024
32.10
-0.80
 241,800 32.90 33 32 5,400 11,800 -0.2
#18 09/04/2024
32.90
0.30
 198,800 32.60 32.90 32.20 5,500 5,700 -0.0
#19 08/04/2024
32.60
-1.10
 311,200 33.70 34 32.60 31,600 23,900 0.3
#20 05/04/2024
33.70
0
 347,900 33.90 34.60 33.10 17,400 34,000 -0.6
#21 04/04/2024
33.70
-0.60
 293,900 34.30 34.60 33.40 10,100 5,200 0.2
#22 03/04/2024
34.30
-0.90
 390,600 35.30 35.70 34.30 1,100 34,600 -1.2
#23 02/04/2024
35.20
0.80
 544,100 34.40 35.60 34.10 57,500 12,700 1.6
#24 01/04/2024
34.40
0
 289,300 34.20 34.70 33.60 2,900 19,200 -0.6
#25 29/03/2024
34.40
0.20
 255,700 34.10 34.80 34 24,100 8,500 0.5
#26 28/03/2024
34.20
-0.50
 284,800 34.70 35 34.10 3,700 29,400 -0.9
#27 27/03/2024
34.70
0
 302,100 35 35.20 34.40 4,100 29,400 -0.9
#28 26/03/2024
34.70
0
 426,700 35 35.50 34.40 0 0 0
#29 25/03/2024
34.70
0.80
 750,100 33.90 35.50 33.90 0 0 0
#30 22/03/2024
33.90
2.10
 905,800 31.80 33.90 31.90 82,700 0 2.7
#31 21/03/2024
31.80
0.10
 132,300 31.70 32.30 31.70 0 0 0
#32 20/03/2024
31.70
-0.10
 83,300 31.80 32 31.50 0 0 0
#33 19/03/2024
31.80
0.50
 124,600 31.30 32 31.40 0 0 0
#34 18/03/2024
31.30
-1.20
 297,200 32.50 32.70 30.70 0 3,700 -0.1
#35 15/03/2024
32.50
0.40
 191,600 32.10 32.70 32 0 6,900 -0.2
#36 14/03/2024
32.10
0.10
 221,800 32 32.70 31.80 0 0 0
#37 13/03/2024
32
0.60
 109,300 31.40 32.20 31.50 0 0 0
#38 12/03/2024
31.40
-0.10
 145,000 31.50 31.60 31.20 0 0 0
#39 11/03/2024
31.50
-0.10
 126,600 31.60 31.90 31.40 0 100 -0.0
#40 08/03/2024
31.60
-0.50
 256,500 32.10 32.40 31.60 0 0 0
#41 07/03/2024
32.10
-0.10
 194,400 32.20 32.50 32.10 0 1,900 -0.1
#42 06/03/2024
32.20
-0.60
 273,100 32.80 32.90 31.90 100 0 0.0
#43 05/03/2024
32.80
-0.60
 250,300 33.40 33.60 32.60 0 100 -0.0
#44 04/03/2024
33.40
0.20
 209,000 33.20 33.90 33.10 0 0 0
#45 01/03/2024
33.20
1.20
 462,600 32 33.40 32 13,100 200 0.4
#46 29/02/2024
32
-0.60
 104,600 32.60 32.80 32 0 100 -0.0
#47 28/02/2024
32.60
0.40
 253,400 32.20 33.20 32.20 1,800 0 0.1
#48 27/02/2024
32.20
0.40
 143,900 31.80 32.30 31.70 5,300 0 0.2
#49 26/02/2024
31.80
-0.20
 149,800 32 32 31.60 200 0 0.0
#50 23/02/2024
32
-0.70
 329,900 32.70 32.90 31.50 100 3,919 -0.1
#51 22/02/2024
32.70
-0.10
 156,200 32.80 33 32.40 0 2 -0.0
#52 21/02/2024
32.80
-0.10
 109,300 32.90 33.20 32.40 700 1,113 -0.0
#53 20/02/2024
32.90
-0.30
 188,700 33.20 33.50 32.60 200 500 -0.0
#54 19/02/2024
33.20
0.80
 421,400 32.40 33.80 32.50 0 35,600 -1.2
#55 16/02/2024
32.40
0
 178,900 32.40 32.60 32.20 0 0 0
#56 15/02/2024
32.40
0.80
 357,400 31.60 32.60 31.60 2,900 20,000 -0.5
#57 07/02/2024
31.60
0.40
 102,800 31.20 31.70 31.20 0 20,000 -0.6
#58 06/02/2024
31.20
-0.30
 97,900 31.50 31.60 31 0 1,300 -0.0
#59 05/02/2024
31.50
0
 145,100 31.50 31.60 31 0 600 -0.0
#60 02/02/2024
31.50
-0.20
 156,600 31.70 32.50 31.50 0 20,000 -0.6
#61 01/02/2024
31.70
0.10
 117,700 31.60 31.90 31.30 0 50,000 -1.6
#62 31/01/2024
31.60
0.60
 330,400 31 32.30 31.20 3,000 200 0.1
#63 30/01/2024
31
0.20
 103,200 30.80 31 30.60 2,300 200 0.1
#64 29/01/2024
30.80
0.10
 34,600 30.70 31 30.60 700 7,000 -0.2
#65 26/01/2024
30.70
-0.30
 107,000 31 31.10 29.20 0 2,100 -0.1
#66 25/01/2024
31
-0.10
 15,900 31.10 31.50 30.90 0 0 0
#67 24/01/2024
31.10
-0.30
 42,400 31.40 31.60 31 0 900 -0.0
#68 23/01/2024
31.40
0.20
 91,600 31.20 31.90 30.90 0 0 0
#69 22/01/2024
31.20
0.10
 49,600 31.10 31.40 30.80 0 0 0
#70 19/01/2024
31.10
-0.10
 43,900 31.20 31.40 31.10 400 200 0.0
#71 18/01/2024
31.20
0.20
 47,700 31 31.20 30.90 1,000 100 0.0
#72 17/01/2024
31
-0.20
 54,800 31.20 31.50 31 600 5,500 -0.2
#73 16/01/2024
31.20
0.20
 37,800 31 31.20 31 0 200 -0.0
#74 15/01/2024
31
0.20
 34,100 30.80 31.50 30.60 0 0 0
#75 12/01/2024
30.80
-0.70
 169,600 31.50 31.80 30.80 0 0 0
#76 11/01/2024
31.50
-0.40
 87,500 31.90 32 31.40 0 0 0
#77 10/01/2024
31.90
0
 88,500 31.90 31.90 31 0 11,105 -0.3
#78 09/01/2024
31.90
-0.50
 91,200 32.40 32.60 31.90 0 1,000 -0.0
#79 08/01/2024
32.40
0.30
 182,600 32.10 32.80 32 0 0 0
#80 05/01/2024
32.10
0.10
 226,100 32 32.70 32 0 3,600 -0.1
#81 04/01/2024
32
0
 62,300 32 32.20 31.90 0 1,100 -0.0
#82 03/01/2024
32
0.90
 274,800 31.10 33 31.10 1,000 10,200 -0.3
#83 02/01/2024
31.10
0.10
 91,900 31 32.90 30.90 0 0 0
#84 29/12/2023
31
0
 85,600 31 31.40 31 4,700 0 0.1
#85 28/12/2023
31
-0.10
 57,300 31.10 31.30 31 0 1,700 -0.1
#86 27/12/2023
31.10
-0.60
 78,000 31.70 31.90 31.10 0 10,600 -0.3
#87 26/12/2023
31.70
0.10
 54,100 31.60 32 31.60 0 300 -0.0
#88 25/12/2023
31.60
0.30
 55,700 31.30 32 31.30 0 0 0
#89 22/12/2023
31.30
-0.10
 44,600 31.40 31.50 31.20 0 0 0
#90 21/12/2023
31.40
0
 21,300 31.40 31.40 30.90 0 0 0
#91 20/12/2023
31.40
0.50
 37,700 30.90 31.60 30.90 0 200 -0.0
#92 19/12/2023
30.90
0.20
 87,300 30.70 30.90 30.50 0 0 0
#93 18/12/2023
30.70
-0.90
 123,400 31.60 31.60 30.60 200 0 0.0
#94 15/12/2023
31.60
-0.60
 148,000 32.20 32.20 29 0 0 0
#95 14/12/2023
32.20
-0.40
 109,500 32.60 33 32.20 0 1,000 -0.0
#96 13/12/2023
32.60
-0.30
 218,300 32.90 33.90 32.50 100 0 0.0
#97 12/12/2023
32.90
0
 79,000 32.90 33 32.60 0 0 0
#98 11/12/2023
32.90
-0.10
 56,100 33 33.30 32.50 0 0 0
#99 08/12/2023
33
0.30
 149,300 32.70 33.10 32.40 0 0 0
#100 07/12/2023
32.70
-0.30
 271,700 33 33.50 32 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc