CTCP Thương mại và Vận tải Petrolimex Hà Nội (pjc)

28.90
0
(0%)
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
(2024-10-16) 		2.10 7.84% 4,600 -1,300 -0.0
24
29
28.90
2 tháng
(2024-09-16) 		0 0% 8,300 -700 -0.0
24
29
28.90
3 tháng
(2024-08-19) 		-1.10 -3.67% 11,400 -600 -0.0
24
30
28.90
6 tháng
(2024-05-20) 		2.40 9.06% 33,800 -200 -0.0
23.50
30
28.90
12 tháng
(2023-11-21) 		8.84 44.09% 54,700 1,400 0.0
20.06
30
28.90
24 tháng
(2022-11-28) 		9.63 49.96% 157,961 1,200 0.0
16.67
30
28.90
36 tháng
(2021-12-01) 		10.49 56.97% 268,114 -600 0.0
15.67
30
28.90
60 tháng
(2019-12-12) 		8.78 43.67% 593,595 -40,260 -0.9
14.29
30
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
16.84
 1,300 17.39 17.70 16.68 0 0 0
09/04/2021
17.39
 1,400 17.31 17.39 17.39 0 0 0
08/04/2021
17.31
 3,610 16.68 17.31 16.52 0 0 0
07/04/2021
16.68
 4,900 17.62 17.62 16.52 0 0 0
06/04/2021
17.62
 200 17.31 17.70 17.62 0 0 0
05/04/2021
17.31
 800 17.31 17.39 17.31 0 0 0
02/04/2021
17.31
 900 17.31 17.31 17.00 0 0 0
01/04/2021
17.31
 900 17.31 17.70 17.31 0 0 0
31/03/2021
17.31
 3,215 17.00 17.31 16.68 0 0 0
30/03/2021
17.00
 925 17.86 17.86 16.92 0 0 0
29/03/2021
17.86
 2,900 16.92 17.86 17.00 0 0 0
26/03/2021
16.92
 8,300 16.52 16.92 16.13 0 0 0
25/03/2021
16.52
 2,610 16.13 16.52 16.13 0 0 0
24/03/2021
16.13
 2,665 17.47 17.47 16.13 0 0 0
23/03/2021
17.47
 5,100 18.25 18.25 17.47 0 0 0
22/03/2021
18.25
 1,900 18.65 18.65 18.25 0 0 0
19/03/2021
18.65
 105 18.65 18.65 18.65 0 0 0
18/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2021
18.65
 2,210 18.88 18.96 18.65 100 0 0.0
17/03/2021
18.88
 2,287 18.74 18.88 18.44 0 0 0
16/03/2021
18.74
 9,183 18.51 18.74 18.51 3,000 3,383 -0.0
15/03/2021
18.51
 7,400 18.51 18.59 18.51 0 5,100 -0.1
12/03/2021
18.51
 5,200 18.59 18.59 18.51 0 2,700 -0.1
11/03/2021
18.59
 3,240 18.66 18.66 18.59 0 200 -0.0
10/03/2021
18.66
 6,400 17.77 18.66 18.44 0 2,800 -0.1
09/03/2021
17.77
 2,050 18.00 18.51 17.77 0 0 0
08/03/2021
18.00
 1,400 18.88 18.88 17.77 0 0 0
05/03/2021
18.88
 2,926 18.88 19.03 18.88 100 2,300 -0.1
04/03/2021
18.88
 1,600 18.88 18.88 17.33 100 1,200 -0.0
03/03/2021
18.88
 4,681 17.18 18.88 17.33 100 52 0.0
02/03/2021
17.18
 500 17.03 17.18 17.18 0 500 -0.0
01/03/2021
17.03
 6,600 17.18 17.18 17.03 0 3,000 -0.1
26/02/2021
17.18
 4,446 17.25 17.25 17.03 0 1,500 -0.0
25/02/2021
17.25
 0 17.25 17.25 17.25 0 0 0
24/02/2021
17.25
 0 17.25 17.25 17.25 0 0 0
23/02/2021
17.25
 100 16.66 17.25 17.25 100 0 0.0
22/02/2021
16.66
 110 16.00 16.66 16.66 0 0 0
19/02/2021
16.00
 100 15.92 16.00 16.00 0 0 0
18/02/2021
15.92
 1,193 16.96 16.96 15.92 0 400 -0.0
17/02/2021
16.96
 0 16.96 16.96 16.96 0 0 0
09/02/2021
16.96
 0 16.96 16.96 16.96 0 0 0
08/02/2021
16.96
 0 16.96 16.96 16.96 0 0 0
05/02/2021
16.96
 500 16.51 17.40 15.63 100 0 0.0
04/02/2021
16.51
 100 16.66 16.66 16.51 0 0 0
03/02/2021
16.66
 200 16.74 16.74 15.70 100 0 0.0
02/02/2021
16.74
 3,400 16.81 16.81 15.55 100 0 0.0
01/02/2021
16.81
 2,100 16.88 16.88 15.55 100 0 0.0
29/01/2021
16.88
 1,500 15.40 16.88 16.81 100 0 0.0
28/01/2021
15.40
 600 16.96 16.96 15.40 0 0 0
27/01/2021
16.96
 0 16.96 16.96 16.96 0 0 0
26/01/2021
16.96
 0 16.96 16.96 16.96 0 0 0
25/01/2021
16.96
 0 16.96 16.96 16.96 0 0 0
22/01/2021
16.96
 400 16.96 16.96 16.96 0 400 -0.0
21/01/2021
16.96
 2,700 16.44 16.96 16.44 0 1,100 -0.0
20/01/2021
16.44
 500 16.37 16.44 16.44 0 0 0
19/01/2021
16.37
 1,200 16.37 16.37 16.37 0 1,200 -0.0
18/01/2021
16.37
 3,200 16.66 16.66 15.92 0 2,000 -0.0
15/01/2021
16.66
 4,500 16.44 16.66 16.66 0 4,500 -0.1
14/01/2021
16.44
 5,609 17.25 17.25 16.44 0 5,600 -0.1
13/01/2021
17.25
 1,528 17.25 17.25 17.25 0 1,500 -0.0
12/01/2021
17.25
 1,500 17.11 17.25 17.11 0 0 0
11/01/2021
17.11
 1,400 17.11 18.14 17.11 100 1,000 -0.0
08/01/2021
17.11
 100 18.74 18.74 17.11 0 0 0
07/01/2021
18.74
 100 17.11 18.74 18.74 100 0 0.0
06/01/2021
17.11
 947 17.03 17.11 16.51 0 600 -0.0
05/01/2021
17.03
 1,000 17.62 17.62 16.44 0 100 -0.0
04/01/2021
17.62
 9,800 19.55 21.48 17.62 100 0 0.0
31/12/2020
19.55
 0 19.55 19.55 19.55 0 0 0
30/12/2020
19.55
 125 17.77 19.55 19.55 100 0 0.0
29/12/2020
17.77
 1,200 19.62 19.62 17.70 0 0 0
28/12/2020
19.62
 100 17.85 19.62 19.62 100 0 0.0
25/12/2020
17.85
 0 17.85 17.85 17.85 0 0 0
24/12/2020
17.85
 0 17.85 17.85 17.85 0 0 0
23/12/2020
17.85
 46 17.85 17.85 17.85 0 0 0
22/12/2020
17.85
 500 16.29 17.92 17.85 100 0 0.0
21/12/2020
16.29
 500 17.40 17.40 16.29 0 0 0
18/12/2020
17.40
 0 17.40 17.40 17.40 0 0 0
17/12/2020
17.40
 0 17.40 17.40 17.40 0 0 0
16/12/2020
17.40
 600 17.92 17.92 17.03 0 0 0
15/12/2020
17.92
 0 17.92 17.92 17.92 0 0 0
14/12/2020
17.92
 0 17.92 17.92 17.92 0 0 0
11/12/2020
17.92
 0 17.92 17.92 17.92 0 0 0
10/12/2020
17.92
 0 17.92 17.92 17.92 0 0 0
09/12/2020
17.92
 100 16.29 17.92 17.92 100 0 0.0
08/12/2020
16.29
 125 17.33 17.33 16.29 0 0 0
07/12/2020
17.33
 0 17.33 17.33 17.33 0 0 0
04/12/2020
17.33
 0 17.33 17.33 17.33 0 0 0
03/12/2020
17.33
 0 17.33 17.33 17.33 0 0 0
02/12/2020
17.33
 300 19.18 19.18 17.33 0 0 0
01/12/2020
19.18
 100 17.70 19.18 19.18 0 0 0
30/11/2020
17.70
 0 17.70 17.70 17.70 0 0 0
27/11/2020
17.70
 100 16.29 17.70 17.70 0 0 0
26/11/2020
16.29
 0 16.29 16.29 16.29 0 0 0
25/11/2020
16.29
 25 16.29 16.29 16.29 0 0 0
24/11/2020
16.29
 0 16.29 16.29 16.29 0 0 0
23/11/2020
16.29
 600 16.29 16.29 16.29 0 600 -0.0
20/11/2020
16.29
 1,408 16.29 16.29 16.29 0 800 -0.0
19/11/2020
16.29
 843 17.03 17.03 16.29 0 0 0
18/11/2020
17.03
 0 17.03 17.03 17.03 0 0 0
17/11/2020
17.03
 1,200 17.03 17.03 17.03 100 1,000 -0.0
16/11/2020
17.03
 1,000 18.74 18.74 17.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |