CTCP Tin học Viễn thông Petrolimex (pia)

26.60
-1.40
(-5%)
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
(2024-10-23) 		-1.30 -4.66% 16,333 -200 -0.0
26.30
28
26.60
2 tháng
(2024-09-23) 		-2.70 -9.22% 42,756 -500 -0.0
26.30
29.30
26.60
3 tháng
(2024-08-26) 		-4.21 -13.67% 85,039 -1,200 -0.0
26.30
32.50
26.60
6 tháng
(2024-05-27) 		1.13 4.42% 115,312 -3,400 -0.1
24.35
32.59
26.60
12 tháng
(2023-11-28) 		3.47 14.99% 164,539 -18,300 -0.5
21.91
32.59
26.60
24 tháng
(2022-12-05) 		3.97 17.55% 204,142 -21,600 -0.6
20.02
32.59
26.60
36 tháng
(2021-12-08) 		5.81 27.95% 470,635 62,600 1.8
20.02
32.59
26.60
60 tháng
(2019-12-19) 		5.75 27.56% 985,248 138,550 3.9
15.66
32.59
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
20.11
 400 20.11 20.11 20.11 400 0 0.0
19/11/2020
20.11
 600 20.11 20.11 20.11 0 0 0
18/11/2020
20.11
 100 20.11 20.11 20.11 100 0 0.0
17/11/2020
20.11
 400 18.75 20.11 20.11 0 0 0
16/11/2020
18.75
 100 20.80 20.80 18.75 0 100 -0.0
13/11/2020
20.80
 200 20.49 20.80 18.44 0 100 -0.0
12/11/2020
20.49
 500 18.98 20.80 20.49 0 0 0
11/11/2020
18.98
 600 18.98 19.35 18.98 500 0 0.0
10/11/2020
18.98
 2,000 18.82 18.98 18.98 0 0 0
09/11/2020
18.82
 500 18.52 18.82 18.82 0 0 0
06/11/2020
18.52
 100 20.57 20.57 18.52 0 100 -0.0
05/11/2020
20.57
 400 21.94 21.94 20.57 400 0 0.0
04/11/2020
21.94
 700 20.49 21.94 20.57 0 0 0
03/11/2020
20.49
 0 20.49 20.49 20.49 0 0 0
02/11/2020
20.49
 0 20.49 20.49 20.49 0 0 0
30/10/2020
20.49
 300 20.34 20.49 20.49 0 0 0
29/10/2020
20.34
 5,300 20.87 20.87 20.11 5,100 0 0.1
28/10/2020
20.87
 0 20.87 20.87 20.87 0 0 0
27/10/2020
20.87
 200 20.87 20.87 20.87 200 0 0.0
26/10/2020
20.87
 400 20.87 20.87 20.87 0 0 0
23/10/2020
20.87
 1,300 20.49 20.87 20.49 1,000 0 0.0
22/10/2020
20.49
 1,100 20.49 20.49 20.49 1,100 0 0.0
21/10/2020
20.49
 1,100 20.11 20.49 20.49 100 0 0.0
20/10/2020
20.11
 200 20.11 20.19 20.11 100 0 0.0
19/10/2020
20.11
 0 20.11 20.11 20.11 0 0 0
16/10/2020
20.11
 0 20.11 20.11 20.11 0 0 0
15/10/2020
20.11
 0 20.11 20.11 20.11 0 0 0
14/10/2020
20.11
 5,500 20.19 20.19 20.11 5,400 0 0.1
13/10/2020
20.19
 600 20.11 20.19 20.11 400 0 0.0
12/10/2020
20.11
 100 20.42 20.42 20.11 0 0 0
09/10/2020
20.42
 400 20.42 20.42 20.42 400 0 0.0
08/10/2020
20.42
 5,300 20.42 20.42 18.44 0 100 -0.0
07/10/2020
20.42
 1,713 20.42 20.42 20.42 1,700 0 0.0
06/10/2020
20.42
 3,223 20.11 20.42 20.42 0 0 0
05/10/2020
20.11
 0 20.11 20.11 20.11 0 0 0
02/10/2020
20.11
 1,200 20.11 20.11 20.11 1,200 0 0.0
01/10/2020
20.11
 610 20.11 20.11 20.11 600 0 0.0
30/09/2020
20.11
 5,203 20.11 20.11 20.11 0 0 0
29/09/2020
20.11
 5 20.11 20.11 20.11 0 0 0
28/09/2020
20.11
 442 20.49 20.49 18.44 0 100 -0.0
25/09/2020
20.49
 0 20.49 20.49 20.49 0 0 0
24/09/2020
20.49
 300 20.49 20.49 20.49 300 0 0.0
23/09/2020
20.49
 2,610 20.49 20.57 20.49 1,000 0 0.0
22/09/2020
20.49
 1,700 20.65 20.65 20.49 700 0 0.0
21/09/2020
20.65
 600 19.81 20.65 20.49 0 0 0
18/09/2020
19.81
 158 21.25 21.25 19.81 0 100 -0.0
17/09/2020
21.25
 410 20.49 21.25 21.25 0 0 0
16/09/2020
20.49
 2,400 20.49 20.49 20.49 2,400 0 0.1
15/09/2020
20.49
 100 20.49 20.49 20.49 100 0 0.0
14/09/2020
20.49
 3,730 19.73 20.49 19.81 0 0 0
11/09/2020
19.73
 3,419 20.49 20.49 19.13 1,500 0 0.0
10/09/2020
20.49
 1,300 20.49 20.49 20.49 1,000 0 0.0
09/09/2020
20.49
 2,300 20.49 20.49 20.49 2,300 0 0.1
08/09/2020
20.49
 5,420 20.49 20.49 19.73 4,100 0 0.1
07/09/2020
20.49
 4,109 20.57 20.57 20.49 0 0 0
04/09/2020
20.57
 0 20.57 20.57 20.57 0 0 0
03/09/2020
20.57
 8,006 20.65 20.65 20.57 3,100 0 0.1
01/09/2020
20.65
 3,900 20.57 20.65 20.57 800 0 0.0
31/08/2020
20.57
 5,720 20.57 20.57 20.11 0 0 0
28/08/2020
20.57
 820 20.57 21.25 20.57 600 0 0.0
27/08/2020
20.57
 9,008 20.57 20.65 20.49 4,800 0 0.1
26/08/2020
20.57
 7,171 19.51 20.57 19.51 300 0 0.0
25/08/2020
19.51
 2,031 21.02 21.02 19.35 700 0 0.0
24/08/2020
21.02
 6,080 21.02 21.25 21.02 0 0 0
21/08/2020: Cổ tức tiền mặt tỉ lệ: 34.6%
21/08/2020
21.02
 3,840 21.06 22.01 20.95 0 0 0
20/08/2020
21.06
 19,226 20.92 21.59 20.38 0 100 -0.0
19/08/2020
20.92
 7,730 21.26 21.59 20.25 0 5,100 -0.2
18/08/2020
21.26
 30,916 21.26 21.59 21.19 7,400 10 0.2
17/08/2020
21.26
 10,659 21.06 21.59 21.12 0 0 0
14/08/2020
21.06
 25,191 19.91 21.86 19.77 0 0 0
13/08/2020
19.91
 13,218 18.15 19.91 19.84 10 0 0.0
12/08/2020
18.15
 100 18.22 18.22 18.15 0 0 0
11/08/2020
18.22
 3,555 16.60 18.22 18.22 0 0 0
10/08/2020
16.60
 0 16.60 16.60 16.60 0 0 0
07/08/2020
16.60
 200 17.95 17.95 16.60 0 0 0
06/08/2020
17.95
 0 17.95 17.95 17.95 0 0 0
05/08/2020
17.95
 0 17.95 17.95 17.95 0 0 0
04/08/2020
17.95
 200 16.33 17.95 17.88 0 0 0
03/08/2020
16.33
 55 16.33 16.33 16.33 0 0 0
31/07/2020
16.33
 100 17.82 17.82 16.33 0 100 -0.0
30/07/2020
17.82
 100 16.20 17.82 17.82 0 0 0
29/07/2020
16.20
 0 16.20 16.20 16.20 0 0 0
28/07/2020
16.20
 100 17.21 17.21 16.20 0 100 -0.0
27/07/2020
17.21
 100 17.55 17.55 17.21 100 0 0.0
24/07/2020
17.55
 0 17.55 17.55 17.55 0 0 0
23/07/2020
17.55
 0 17.55 17.55 17.55 0 0 0
22/07/2020
17.55
 100 17.55 17.55 17.55 0 0 0
21/07/2020
17.55
 0 17.55 17.55 17.55 0 0 0
20/07/2020
17.55
 0 17.55 17.55 17.55 0 0 0
17/07/2020
17.55
 0 17.55 17.55 17.55 0 0 0
16/07/2020
17.55
 0 17.55 17.55 17.55 0 0 0
15/07/2020
17.55
 200 16.40 17.55 17.55 0 0 0
14/07/2020
16.40
 0 16.40 16.40 16.40 0 0 0
13/07/2020
16.40
 0 16.40 16.40 16.40 0 0 0
10/07/2020
16.40
 140 18.22 18.22 16.40 40 100 -0.0
09/07/2020
18.22
 2,600 18.22 18.22 18.22 2,600 0 0.1
08/07/2020
18.22
 3,100 16.87 18.22 18.22 0 0 0
07/07/2020
16.87
 100 18.22 18.22 16.87 0 100 -0.0
06/07/2020
18.22
 100 16.87 18.22 18.22 0 0 0
03/07/2020
16.87
 0 16.87 16.87 16.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |