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)
02/07/2020
16.87
 1,000 16.87 16.87 16.87 1,000 0 0.0
01/07/2020
16.87
 100 16.60 16.87 16.87 0 0 0
30/06/2020
16.60
 0 16.60 16.60 16.60 0 0 0
29/06/2020
16.60
 0 16.60 16.60 16.60 0 0 0
26/06/2020
16.60
 100 17.82 17.82 16.60 0 100 -0.0
25/06/2020
17.82
 0 17.82 17.82 17.82 0 0 0
24/06/2020
17.82
 0 17.82 17.82 17.82 0 0 0
23/06/2020
17.82
 0 17.82 17.82 17.82 0 0 0
22/06/2020
17.82
 0 17.82 17.82 17.82 0 0 0
19/06/2020
17.82
 1,700 17.68 17.82 17.75 0 0 0
18/06/2020
17.68
 100 16.94 17.68 17.68 0 0 0
17/06/2020
16.94
 2,900 17.41 17.41 16.94 0 0 0
16/06/2020
17.41
 0 17.41 17.41 17.41 0 0 0
15/06/2020
17.41
 1,000 16.87 17.41 17.41 0 900 -0.0
12/06/2020
16.87
 0 16.87 16.87 16.87 0 0 0
11/06/2020
16.87
 6,721 17.07 17.07 15.52 0 100 -0.0
10/06/2020
17.07
 200 17.55 17.55 17.07 0 0 0
09/06/2020
17.55
 200 17.55 17.55 17.55 0 0 0
08/06/2020
17.55
 400 17.55 17.55 17.55 0 0 0
05/06/2020
17.55
 215 17.61 17.61 16.33 0 100 -0.0
04/06/2020
17.61
 0 17.61 17.61 17.61 0 0 0
03/06/2020
17.61
 0 17.61 17.61 17.61 0 0 0
02/06/2020
17.61
 0 17.61 17.61 17.61 0 0 0
01/06/2020
17.61
 1,600 16.94 17.61 16.94 0 1,000 -0.0
29/05/2020
16.94
 15 16.94 16.94 16.94 0 0 0
28/05/2020
16.94
 100 16.94 16.94 16.94 0 0 0
27/05/2020
16.94
 0 16.94 16.94 16.94 0 0 0
26/05/2020
16.94
 100 17.88 17.88 16.94 100 0 0.0
25/05/2020
17.88
 215 16.67 17.88 15.05 0 100 -0.0
22/05/2020
16.67
 241 18.15 18.15 16.40 0 100 -0.0
21/05/2020
18.15
 239 17.28 18.15 15.66 0 100 -0.0
20/05/2020
17.28
 100 15.79 17.28 17.28 0 0 0
19/05/2020
15.79
 100 17.55 17.55 15.79 0 100 -0.0
18/05/2020
17.55
 30 17.55 17.55 17.55 0 0 0
15/05/2020
17.55
 50 17.55 17.55 17.55 0 0 0
14/05/2020
17.55
 200 17.21 17.88 17.55 0 0 0
13/05/2020
17.21
 0 17.21 17.21 17.21 0 0 0
12/05/2020
17.21
 0 17.21 17.21 17.21 0 30 -0.0
11/05/2020
17.21
 0 17.21 17.21 17.21 0 0 0
08/05/2020
17.21
 2,000 15.66 17.21 16.13 0 1,900 -0.0
07/05/2020
15.66
 0 15.66 15.66 15.66 0 0 0
06/05/2020
15.66
 100 17.28 17.28 15.66 0 100 -0.0
05/05/2020
17.28
 0 17.28 17.28 17.28 0 0 0
04/05/2020
17.28
 9,300 19.17 19.17 17.28 3,900 9,300 -0.1
29/04/2020
19.17
 3,000 19.98 19.98 18.02 1,300 2,400 -0.0
28/04/2020
19.98
 10 19.98 19.98 19.98 0 0 0
27/04/2020
19.98
 200 18.76 19.98 17.01 100 100 0
24/04/2020
18.76
 700 17.21 18.76 17.21 700 500 0.0
23/04/2020
17.21
 100 17.21 17.21 17.21 0 0 0
22/04/2020
17.21
 200 18.22 18.22 16.40 0 200 -0.0
21/04/2020
18.22
 0 18.22 18.22 18.22 0 0 0
20/04/2020
18.22
 4,300 18.56 18.56 16.74 0 4,300 -0.1
17/04/2020
18.56
 100 17.68 18.56 18.56 100 100 0
16/04/2020
17.68
 100 19.57 19.57 17.68 0 100 -0.0
15/04/2020
19.57
 0 19.57 19.57 19.57 0 0 0
14/04/2020
19.57
 0 19.57 19.57 19.57 0 0 0
13/04/2020
19.57
 0 19.57 19.57 19.57 0 0 0
10/04/2020
19.57
 100 18.56 19.57 19.57 100 0 0.0
09/04/2020
18.56
 100 18.09 18.56 18.56 100 0 0.0
08/04/2020
18.09
 3,000 18.22 18.22 18.09 2,000 3,000 -0.0
07/04/2020
18.22
 2,000 18.56 18.56 18.22 2,000 700 0.0
06/04/2020
18.56
 100 17.88 18.56 18.56 100 0 0.0
03/04/2020
17.88
 100 16.87 17.88 17.88 100 0 0.0
01/04/2020
16.87
 0 16.87 16.87 16.87 0 0 0
31/03/2020
16.87
 1,710 16.87 16.87 16.87 1,700 1,700 0
30/03/2020
16.87
 100 16.87 16.87 16.87 100 0 0.0
27/03/2020
16.87
 100 16.80 16.87 16.87 100 100 0
26/03/2020
16.80
 0 16.80 16.80 16.80 0 0 0
25/03/2020
16.80
 200 16.67 16.80 16.74 100 200 -0.0
24/03/2020
16.67
 100 16.60 16.67 16.67 100 100 0
23/03/2020
16.60
 3,400 17.55 17.55 16.60 3,400 1,000 0.1
20/03/2020
17.55
 10 17.55 17.55 17.55 0 0 0
19/03/2020
17.55
 2,700 18.22 18.22 17.55 2,400 2,700 -0.0
18/03/2020
18.22
 3,700 17.55 18.22 17.28 1,000 3,200 -0.1
17/03/2020
17.55
 1,000 17.61 17.61 17.48 1,000 900 0.0
16/03/2020
17.61
 510 18.02 18.02 17.61 300 500 -0.0
13/03/2020
18.02
 2,235 18.09 18.09 16.33 2,100 2,100 0.0
12/03/2020
18.09
 1,500 18.22 18.22 18.09 1,500 0 0.0
11/03/2020
18.22
 800 18.22 18.29 18.22 0 0 0
10/03/2020
18.22
 100 18.22 18.22 18.22 0 0 0
09/03/2020
18.22
 10,600 18.83 18.83 17.82 7,500 1,300 0.2
06/03/2020
18.83
 0 18.83 18.83 18.83 0 0 0
05/03/2020
18.83
 400 19.37 19.37 18.56 0 0 0
04/03/2020
19.37
 0 19.37 19.37 19.37 0 0 0
03/03/2020
19.37
 4,435 19.17 19.37 18.15 3,900 0 0.1
02/03/2020
19.17
 1,200 19.57 19.57 19.17 1,200 0 0.0
28/02/2020
19.57
 1,200 21.26 21.26 19.17 100 1,100 -0.0
27/02/2020
21.26
 0 21.26 21.26 21.26 0 0 0
26/02/2020
21.26
 0 21.26 21.26 21.26 0 0 0
25/02/2020
21.26
 0 21.26 21.26 21.26 0 0 0
24/02/2020
21.26
 0 21.26 21.26 21.26 0 0 0
21/02/2020
21.26
 0 21.26 21.26 21.26 0 0 0
20/02/2020
21.26
 0 21.26 21.26 21.26 0 0 0
19/02/2020
21.26
 200 20.25 21.26 21.26 200 0 0.0
18/02/2020
20.25
 100 19.44 20.25 20.25 100 0 0.0
17/02/2020
19.44
 2,800 19.50 19.50 19.23 100 0 0.0
14/02/2020
19.50
 0 19.50 19.50 19.50 0 0 0
13/02/2020
19.50
 0 19.50 19.50 19.50 0 0 0
12/02/2020
19.50
 100 19.10 19.50 19.50 100 0 0.0
11/02/2020
19.10
 100 18.76 19.10 19.10 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |