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

30
-0.40
(-1.32%)
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
(2026-08-19) 		-5.10 -14.37% 33,800 1,100 0.0
28
38.40
30
2 tháng
(2026-07-20) 		-8.20 -21.24% 42,100 5,100 0.2
28
42.50
30
3 tháng
(2026-06-22) 		0.40 1.33% 43,500 5,100 0.2
28
42.50
30
6 tháng
(2026-03-23) 		3.41 12.64% 55,500 6,100 0.2
24.09
42.50
30
12 tháng
(2025-09-23) 		6.47 27.06% 79,700 4,200 0.2
22.36
42.50
30
24 tháng
(2024-09-30) 		7.04 30.13% 179,538 3,900 0.1
19.94
42.50
30
36 tháng
(2023-10-04) 		12.55 70.31% 249,862 3,600 0.1
15.25
42.50
30
60 tháng
(2021-10-14) 		15.37 102.22% 477,082 2,200 0.1
13.07
42.50
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
27/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
24/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
23/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
22/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
21/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
20/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
17/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
16/06/2022
18.95
 12 18.95 18.95 18.95 0 0 0
15/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
14/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
13/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
10/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
09/06/2022
18.95
 24 18.95 18.95 18.95 0 0 0
08/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
07/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
06/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
03/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
02/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
01/06/2022
18.95
 0 18.95 18.95 18.95 0 0 0
31/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
30/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
27/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
26/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
25/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
24/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
23/05/2022
18.95
 0 18.95 18.95 18.95 0 0 0
20/05/2022
18.95
 100 17.69 18.95 18.95 100 0 0.0
19/05/2022
17.69
 10 17.69 17.69 17.69 0 0 0
18/05/2022
17.69
 0 17.69 17.69 17.69 0 0 0
17/05/2022
17.69
 0 17.69 17.69 17.69 0 0 0
16/05/2022
17.69
 0 17.69 17.69 17.69 0 0 0
13/05/2022
17.69
 100 16.08 17.69 17.69 100 0 0.0
12/05/2022
16.08
 0 16.08 16.08 16.08 0 0 0
11/05/2022
16.08
 6,394 16.08 17.48 16.08 0 0 0
10/05/2022
16.08
 200 17.13 17.13 16.08 0 0 0
09/05/2022
17.13
 0 17.13 17.13 17.13 0 0 0
06/05/2022
17.13
 0 17.13 17.13 17.13 0 0 0
05/05/2022
17.13
 0 17.13 17.13 17.13 0 0 0
04/05/2022
17.13
 62 17.13 17.13 17.13 0 0 0
29/04/2022
17.13
 1,000 17.13 17.13 17.13 0 0 0
28/04/2022
17.13
 0 17.13 17.13 17.13 0 0 0
27/04/2022
17.13
 0 17.13 17.13 17.13 0 0 0
26/04/2022
17.13
 1,740 17.13 17.13 16.85 0 0 0
25/04/2022
17.13
 0 17.13 17.13 17.13 0 0 0
22/04/2022
17.13
 100 17.13 17.13 17.13 0 0 0
21/04/2022
17.13
 700 17.06 17.13 17.13 0 0 0
20/04/2022
17.06
 0 17.06 17.06 17.06 0 0 0
19/04/2022
17.06
 0 17.06 17.06 17.06 0 0 0
18/04/2022
17.06
 0 17.06 17.06 17.06 0 0 0
15/04/2022
17.06
 0 17.06 17.06 17.06 0 0 0
14/04/2022
17.06
 700 17.06 17.06 17.06 0 0 0
13/04/2022
17.06
 500 15.52 17.06 17.06 0 0 0
12/04/2022
15.52
 5 15.52 15.52 15.52 0 0 0
08/04/2022
15.52
 100 16.99 16.99 15.52 0 0 0
07/04/2022
16.99
 0 16.99 16.99 16.99 0 0 0
06/04/2022
16.99
 0 16.99 16.99 16.99 0 0 0
05/04/2022
16.99
 1,100 16.99 16.99 16.99 0 0 0
04/04/2022
16.99
 22 16.99 16.99 16.99 0 0 0
01/04/2022
16.99
 50 16.99 16.99 16.99 0 0 0
31/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
31/03/2022
16.99
 800 16.15 16.99 16.99 400 700 0.0
30/03/2022
16.15
 500 16.41 16.41 16.15 0 0 0
29/03/2022
16.41
 500 16.15 16.41 16.41 0 0 0
28/03/2022
16.15
 0 16.15 16.15 16.15 0 0 0
25/03/2022
16.15
 0 16.15 16.15 16.15 0 0 0
24/03/2022
16.15
 2,600 16.54 16.54 15.95 1,700 100 0.0
23/03/2022
16.54
 0 16.54 16.54 16.54 0 0 0
22/03/2022
16.54
 550 16.54 16.54 16.54 0 0 0
21/03/2022
16.54
 100 16.15 16.54 16.54 0 0 0
18/03/2022
16.15
 1,000 16.15 16.15 16.15 0 0 0
17/03/2022
16.15
 1,000 16.15 16.15 16.15 0 0 0
16/03/2022
16.15
 100 16.21 16.21 16.15 0 0 0
15/03/2022
16.21
 700 16.81 16.81 16.15 0 0 0
14/03/2022
16.81
 1,800 16.74 16.81 16.67 1,500 0 0.0
11/03/2022
16.74
 2,100 16.81 18.32 16.41 0 0 0
10/03/2022
16.81
 4,300 16.74 16.81 16.74 0 0 0
09/03/2022
16.74
 0 16.74 16.74 16.74 0 0 0
08/03/2022
16.74
 900 16.74 16.74 16.67 0 0 0
07/03/2022
16.74
 3,903 16.41 17.07 16.41 0 0 0
04/03/2022
16.41
 1,080 16.08 16.41 16.41 0 0 0
03/03/2022
16.08
 11 16.08 16.08 16.08 0 0 0
02/03/2022
16.08
 0 16.08 16.08 16.08 0 0 0
01/03/2022
16.08
 0 16.08 16.08 16.08 0 0 0
28/02/2022
16.08
 2,000 15.10 16.54 16.08 0 0 0
25/02/2022
15.10
 0 15.10 15.10 15.10 0 0 0
24/02/2022
15.10
 200 15.89 16.41 15.10 0 0 0
23/02/2022
15.89
 2,111 15.36 15.89 15.36 0 0 0
22/02/2022
15.36
 1,700 15.95 15.95 15.36 0 0 0
21/02/2022
15.95
 2,200 17.59 17.59 15.89 0 1,000 0.0
18/02/2022
17.59
 2,300 17.72 17.72 17.59 0 0 0
17/02/2022
17.72
 300 17.72 17.72 17.72 0 0 0
16/02/2022
17.72
 500 17.72 17.72 17.72 0 0 0
15/02/2022
17.72
 1,100 17.72 17.72 17.72 0 0 0
14/02/2022
17.72
 800 18.58 18.58 17.72 0 0 0
11/02/2022
18.58
 3,400 17.13 18.58 17.59 0 0 0
10/02/2022
17.13
 1,400 16.94 17.13 17.00 0 0 0
09/02/2022
16.94
 1,400 17.07 17.07 16.87 0 0 0
08/02/2022
17.07
 0 17.07 17.07 17.07 0 0 0
07/02/2022
17.07
 0 17.07 17.07 17.07 0 0 0
28/01/2022
17.07
 200 17.13 17.20 17.07 0 0 0

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