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

28
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
(2025-11-17) 		-4 -12.50% 1,300 -100 -0.0
24.80
32
28
2 tháng
(2025-10-17) 		2.80 11.11% 3,100 -200 -0.0
24.80
32
28
3 tháng
(2025-09-17) 		2 7.69% 11,800 -1,500 -0.0
24.30
32
28
6 tháng
(2025-06-19) 		0 0% 29,700 -700 -0.0
24
32
28
12 tháng
(2024-12-23) 		3.52 14.38% 92,909 -1,500 -0.0
23.94
32
28
24 tháng
(2023-12-27) 		7.88 39.13% 149,442 200 -0.0
18.83
32
28
36 tháng
(2023-01-03) 		8.78 45.67% 252,703 -200 -0.0
15.11
32
28
60 tháng
(2021-01-11) 		12.49 80.53% 626,409 -44,160 -1.0
13.55
32
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2022
17.47
 0 17.47 17.47 17.47 0 0 0
11/05/2022
17.47
 6,394 17.47 18.99 17.47 0 0 0
10/05/2022
17.47
 200 18.61 18.61 17.47 0 0 0
09/05/2022
18.61
 0 18.61 18.61 18.61 0 0 0
06/05/2022
18.61
 0 18.61 18.61 18.61 0 0 0
05/05/2022
18.61
 0 18.61 18.61 18.61 0 0 0
04/05/2022
18.61
 62 18.61 18.61 18.61 0 0 0
29/04/2022
18.61
 1,000 18.61 18.61 18.61 0 0 0
28/04/2022
18.61
 0 18.61 18.61 18.61 0 0 0
27/04/2022
18.61
 0 18.61 18.61 18.61 0 0 0
26/04/2022
18.61
 1,740 18.61 18.61 18.31 0 0 0
25/04/2022
18.61
 0 18.61 18.61 18.61 0 0 0
22/04/2022
18.61
 100 18.61 18.61 18.61 0 0 0
21/04/2022
18.61
 700 18.54 18.61 18.61 0 0 0
20/04/2022
18.54
 0 18.54 18.54 18.54 0 0 0
19/04/2022
18.54
 0 18.54 18.54 18.54 0 0 0
18/04/2022
18.54
 0 18.54 18.54 18.54 0 0 0
15/04/2022
18.54
 0 18.54 18.54 18.54 0 0 0
14/04/2022
18.54
 700 18.54 18.54 18.54 0 0 0
13/04/2022
18.54
 500 16.87 18.54 18.54 0 0 0
12/04/2022
16.87
 5 16.87 16.87 16.87 0 0 0
08/04/2022
16.87
 100 18.46 18.46 16.87 0 0 0
07/04/2022
18.46
 0 18.46 18.46 18.46 0 0 0
06/04/2022
18.46
 0 18.46 18.46 18.46 0 0 0
05/04/2022
18.46
 1,100 18.46 18.46 18.46 0 0 0
04/04/2022
18.46
 22 18.46 18.46 18.46 0 0 0
01/04/2022
18.46
 50 18.46 18.46 18.46 0 0 0
31/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
31/03/2022
18.46
 800 17.55 18.46 18.46 400 700 -0.0
30/03/2022
17.55
 500 17.83 17.83 17.55 0 0 0
29/03/2022
17.83
 500 17.55 17.83 17.83 0 0 0
28/03/2022
17.55
 0 17.55 17.55 17.55 0 0 0
25/03/2022
17.55
 0 17.55 17.55 17.55 0 0 0
24/03/2022
17.55
 2,600 17.98 17.98 17.34 1,700 100 0.0
23/03/2022
17.98
 0 17.98 17.98 17.98 0 0 0
22/03/2022
17.98
 550 17.98 17.98 17.98 0 0 0
21/03/2022
17.98
 100 17.55 17.98 17.98 0 0 0
18/03/2022
17.55
 1,000 17.55 17.55 17.55 0 0 0
17/03/2022
17.55
 1,000 17.55 17.55 17.55 0 0 0
16/03/2022
17.55
 100 17.62 17.62 17.55 0 0 0
15/03/2022
17.62
 700 18.26 18.26 17.55 0 0 0
14/03/2022
18.26
 1,800 18.19 18.26 18.12 1,500 0 0.0
11/03/2022
18.19
 2,100 18.26 19.90 17.83 0 0 0
10/03/2022
18.26
 4,300 18.19 18.26 18.19 0 0 0
09/03/2022
18.19
 0 18.19 18.19 18.19 0 0 0
08/03/2022
18.19
 900 18.19 18.19 18.12 0 0 0
07/03/2022
18.19
 3,903 17.83 18.55 17.83 0 0 0
04/03/2022
17.83
 1,080 17.48 17.83 17.83 0 0 0
03/03/2022
17.48
 11 17.48 17.48 17.48 0 0 0
02/03/2022
17.48
 0 17.48 17.48 17.48 0 0 0
01/03/2022
17.48
 0 17.48 17.48 17.48 0 0 0
28/02/2022
17.48
 2,000 16.41 17.98 17.48 0 0 0
25/02/2022
16.41
 0 16.41 16.41 16.41 0 0 0
24/02/2022
16.41
 200 17.26 17.83 16.41 0 0 0
23/02/2022
17.26
 2,111 16.69 17.26 16.69 0 0 0
22/02/2022
16.69
 1,700 17.34 17.34 16.69 0 0 0
21/02/2022
17.34
 2,200 19.12 19.12 17.26 0 1,000 -0.0
18/02/2022
19.12
 2,300 19.26 19.26 19.12 0 0 0
17/02/2022
19.26
 300 19.26 19.26 19.26 0 0 0
16/02/2022
19.26
 500 19.26 19.26 19.26 0 0 0
15/02/2022
19.26
 1,100 19.26 19.26 19.26 0 0 0
14/02/2022
19.26
 800 20.19 20.19 19.26 0 0 0
11/02/2022
20.19
 3,400 18.62 20.19 19.12 0 0 0
10/02/2022
18.62
 1,400 18.41 18.62 18.48 0 0 0
09/02/2022
18.41
 1,400 18.55 18.55 18.33 0 0 0
08/02/2022
18.55
 0 18.55 18.55 18.55 0 0 0
07/02/2022
18.55
 0 18.55 18.55 18.55 0 0 0
28/01/2022
18.55
 200 18.62 18.69 18.55 0 0 0
27/01/2022
18.62
 1,900 17.83 19.62 17.55 0 0 0
26/01/2022
17.83
 0 17.83 17.83 17.83 0 0 0
25/01/2022
17.83
 0 17.83 17.83 17.83 0 0 0
24/01/2022
17.83
 0 17.83 17.83 17.83 0 0 0
21/01/2022
17.83
 1,240 16.69 17.83 17.83 0 0 0
20/01/2022
16.69
 300 16.76 16.76 16.69 0 0 0
19/01/2022
16.76
 0 16.76 16.76 16.76 0 0 0
18/01/2022
16.76
 900 16.76 16.76 15.34 0 0 0
17/01/2022
16.76
 200 16.62 16.84 16.76 0 0 0
14/01/2022
16.62
 0 16.62 16.62 16.62 0 0 0
13/01/2022
16.62
 7 16.62 16.62 16.62 0 0 0
12/01/2022
16.62
 0 16.62 16.62 16.62 0 0 0
11/01/2022
16.62
 200 16.62 16.62 16.62 0 0 0
10/01/2022
16.62
 0 16.62 16.62 16.62 0 0 0
07/01/2022
16.62
 900 16.62 16.62 16.62 0 0 0
06/01/2022
16.62
 5,287 16.41 16.62 16.05 0 0 0
05/01/2022
16.41
 1,700 16.41 16.41 16.41 0 100 -0.0
04/01/2022
16.41
 300 16.05 16.41 16.41 0 0 0
31/12/2021
16.05
 306 15.20 16.05 16.05 0 200 -0.0
30/12/2021
15.20
 0 15.20 15.20 15.20 0 0 0
29/12/2021
15.20
 0 15.20 15.20 15.20 0 0 0
28/12/2021
15.20
 0 15.20 15.20 15.20 0 0 0
27/12/2021
15.20
 100 16.41 16.41 15.20 0 0 0
24/12/2021
16.41
 0 16.41 16.41 16.41 0 0 0
23/12/2021
16.41
 0 16.41 16.41 16.41 0 0 0
22/12/2021
16.41
 0 16.41 16.41 16.41 0 0 0
21/12/2021
16.41
 778 15.84 16.41 16.41 0 0 0
20/12/2021
15.84
 0 15.84 15.84 15.84 0 0 0
17/12/2021
15.84
 3,000 15.77 15.91 15.84 0 0 0
16/12/2021
15.77
 10 15.77 15.77 15.77 0 0 0
15/12/2021
15.77
 100 16.76 16.76 15.77 0 0 0
14/12/2021
16.76
 4,500 16.12 16.76 16.05 0 0 0
13/12/2021
16.12
 6,480 15.34 16.12 15.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |