Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

19.10
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
(2026-09-08) 		-0.40 -2.04% 2,452,700 0 0
18.20
19.90
19.10
2 tháng
(2026-08-10) 		-1.30 -6.34% 4,735,800 -3,800 -0.1
18.20
20.80
19.10
3 tháng
(2026-07-10) 		-1.50 -7.25% 7,176,800 -16,400 -0.4
17.70
20.80
19.10
6 tháng
(2026-04-13) 		-4.70 -19.67% 22,043,000 -604,300 -12.4
17.70
33.40
19.10
12 tháng
(2025-10-13) 		-9 -31.91% 96,435,100 -991,100 -25.5
17.70
37.10
19.10
24 tháng
(2024-10-18) 		-3.96 -17.09% 201,149,992 -270,193 -6.8
17.70
37.10
19.10
36 tháng
(2023-10-24) 		-9.85 -33.91% 253,283,194 -1,017,810 -28.3
17.54
37.10
19.10
60 tháng
(2021-11-03) 		-16.90 -46.81% 485,463,706 -801,983 -15.5
12.38
43.59
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
27.08
 289,700 27.62 28.06 27.08 0 0 0
02/06/2022
28.15
 370,000 28.51 28.51 27.17 0 88,000 -2.8
01/06/2022: Cổ tức tiền mặt tỉ lệ: 15%
01/06/2022
28.51
 285,900 31.18 31.18 28.15 0 81,000 -2.6
31/05/2022
28.86
 470,935 28.35 29.63 28.10 500 82,000 -2.7
30/05/2022
28.35
 279,371 27.93 28.69 27.93 0 63,000 -2.1
27/05/2022
28.27
 365,806 28.35 28.44 27.93 0 62,000 -2.0
26/05/2022
28.27
 464,555 28.10 28.61 27.93 0 0 0
25/05/2022
28.10
 315,103 26.39 28.10 26.31 0 0 0
24/05/2022
26.22
 157,415 25.54 26.22 24.69 300 0 0.0
23/05/2022
25.88
 338,805 25.88 26.48 25.37 0 0 0
20/05/2022
25.88
 227,100 25.80 26.39 25.63 0 0 0
19/05/2022
25.80
 186,535 25.54 26.05 24.52 607 0 0.0
18/05/2022
25.80
 159,640 25.54 26.22 25.37 100 300 0.0
17/05/2022
25.03
 224,800 20.60 25.03 20.60 0 1,000 0.0
16/05/2022
22.82
 314,256 20.77 24.69 20.77 18,000 0 0.5
13/05/2022
23.07
 514,400 25.63 26.31 23.07 100 12,100 -0.4
12/05/2022
25.63
 209,200 27.76 27.84 25.54 0 20,000 -0.6
11/05/2022
27.76
 114,101 27.67 28.01 26.99 0 0 0
10/05/2022
27.24
 283,400 24.27 27.24 23.84 0 0 0
09/05/2022
26.05
 538,905 28.10 28.78 26.05 200 1,500 0.0
06/05/2022
28.95
 219,239 30.48 30.48 28.95 0 200 0.0
05/05/2022
30.65
 290,700 30.82 31.33 29.03 0 0 0
04/05/2022
30.82
 456,619 28.95 31.25 28.95 500 31,800 -1.1
29/04/2022
28.95
 295,131 28.52 29.12 28.52 700 2,000 0.0
28/04/2022
28.61
 285,109 28.44 29.12 28.10 48,200 0 1.6
27/04/2022
28.52
 192,704 26.82 28.52 26.39 200 0 0.0
26/04/2022
26.48
 328,406 26.31 26.48 23.84 300 4,900 -0.1
25/04/2022
26.39
 482,924 29.29 29.63 26.39 0 0 0
22/04/2022
29.29
 357,906 29.37 30.22 28.27 0 0 0
21/04/2022
29.29
 499,900 29.03 29.37 26.82 20,000 1,200 0.6
20/04/2022
29.03
 533,104 31.16 31.50 29.03 31,100 0 1.1
19/04/2022
31.16
 476,500 33.80 34.82 30.65 0 0 0
14/04/2022
38.31
 287,210 38.14 38.31 37.55 20,700 0 0.9
13/04/2022
37.89
 479,388 35.76 37.89 35.33 0 0 0
12/04/2022
36.61
 444,116 39.76 40.27 36.61 17,500 6,000 0.5
08/04/2022
39.76
 489,128 40.78 41.55 39.59 0 200 0.0
07/04/2022
41.21
 492,507 41.89 42.49 40.78 1,200 0 0.1
06/04/2022
41.89
 598,746 41.72 42.31 40.87 100 0 0.0
05/04/2022
41.72
 428,104 41.21 41.72 40.19 100 0 0.0
04/04/2022
40.27
 361,903 40.10 40.70 39.76 2,300 0 0.1
01/04/2022
39.76
 992,473 41.04 41.04 39.76 0 0 0
31/03/2022
41.04
 470,424 42.57 42.91 41.04 49,100 100 2.4
30/03/2022
42.57
 1,032,825 43.59 44.02 39.59 0 500 0.0
29/03/2022
43.59
 1,094,393 42.57 44.10 42.40 0 59,200 -3.0
28/03/2022
42.57
 664,300 42.57 42.83 41.29 500 800 0.0
25/03/2022
42.40
 1,156,444 41.29 43.00 41.29 200 200 0.0
24/03/2022
41.38
 620,250 41.29 41.89 40.70 0 48,300 -2.3
23/03/2022
41.38
 734,994 41.29 42.31 40.70 1,200 36,000 -1.7
22/03/2022
41.29
 429,050 41.21 41.38 40.70 0 0 0
21/03/2022
41.29
 1,728,454 39.59 42.40 39.59 1,500 180,000 -8.6
18/03/2022
39.59
 677,177 39.42 40.36 39.25 0 0 0
17/03/2022
39.25
 439,054 39.51 40.44 39.08 44,100 110,400 -3.1
16/03/2022
39.51
 270,006 39.51 40.10 39.16 0 0 0
15/03/2022
39.51
 679,534 38.48 40.53 38.31 0 119,100 -5.5
14/03/2022
38.91
 528,672 40.02 40.87 38.91 51,000 65,000 -0.6
11/03/2022
40.02
 1,079,478 38.74 40.61 38.31 200 0 0.0
10/03/2022
38.99
 475,174 38.74 39.59 37.04 100 0 0.0
09/03/2022
39.25
 699,841 38.82 39.68 38.14 0 0 0
08/03/2022
38.82
 781,969 41.46 41.46 38.82 200 10,000 -0.5
07/03/2022
41.46
 858,607 40.53 41.97 40.02 36,000 0 1.7
04/03/2022
40.53
 524,029 40.87 41.38 40.53 75,800 0 3.6
03/03/2022
40.87
 860,520 39.76 41.04 39.42 43,000 0 2.0
02/03/2022
39.85
 749,363 39.76 40.44 39.16 89,300 0 4.2
01/03/2022
39.76
 399,603 39.76 40.02 38.82 0 0 0
28/02/2022
39.68
 849,520 38.14 40.27 37.46 0 400 0.0
25/02/2022
38.14
 526,340 38.31 38.82 37.97 79,000 0 3.6
24/02/2022
38.31
 875,602 38.74 39.33 37.29 79,400 0 3.6
23/02/2022
38.57
 601,956 37.89 38.91 37.63 55,000 0 2.5
22/02/2022
37.89
 664,540 38.57 38.57 36.78 97,000 0 4.3
21/02/2022
38.57
 614,737 37.97 38.91 37.55 100,000 0 4.5
18/02/2022
37.97
 483,811 37.46 37.97 37.04 125,000 3,000 5.4
17/02/2022
37.46
 522,040 36.61 37.89 36.61 75,000 40 3.3
16/02/2022
37.04
 567,748 36.01 37.04 35.67 56,000 0 2.4
15/02/2022
36.01
 229,107 35.93 36.44 35.59 0 500 0.0
14/02/2022
35.93
 545,100 36.61 37.46 35.59 0 3,800 -0.2
11/02/2022
36.61
 507,600 36.18 36.61 35.59 0 400 0.0
10/02/2022
36.18
 371,273 36.44 36.95 36.01 100 600 0.0
09/02/2022
36.18
 574,659 35.33 36.70 35.33 1,500 0 0.1
08/02/2022
35.33
 500,809 35.76 35.76 34.82 2,300 800 0.1
07/02/2022
35.76
 380,241 34.48 36.18 34.31 0 0 0
28/01/2022
34.31
 811,502 34.74 35.50 32.35 36,700 4,000 1.3
27/01/2022
34.74
 2,521,148 38.57 38.82 34.74 0 0 0
26/01/2022
38.57
 672,912 40.70 41.63 38.40 600 0 0.0
25/01/2022
40.70
 430,105 39.59 40.87 39.16 600 200 0.0
24/01/2022
39.68
 1,123,261 42.40 42.74 39.68 2,100 900 0.1
21/01/2022
42.31
 792,317 41.89 43.68 40.87 0 0 0
20/01/2022
41.97
 633,934 42.40 43.42 40.44 0 2,900 -0.1
19/01/2022
41.63
 564,561 39.59 41.89 38.74 500 0 0.0
18/01/2022
39.59
 884,940 38.31 40.44 38.14 1,300 0 0.1
17/01/2022
38.31
 1,308,872 42.31 44.70 38.31 2,500 0 0.1
14/01/2022
42.14
 1,055,397 38.31 42.14 37.12 15,000 500 0.7
13/01/2022
38.31
 1,395,630 42.57 43.42 38.31 700 0 0.0
12/01/2022
42.57
 1,411,419 43.25 45.12 40.78 2,700 500 0.1
11/01/2022
43.25
 1,374,976 41.72 44.70 40.70 600 13,500 -0.7
10/01/2022
40.87
 2,277,807 38.31 41.80 38.06 300 1,000 0.0
07/01/2022
38.06
 1,185,306 37.04 38.48 36.27 0 0 0
06/01/2022
37.04
 584,478 37.89 37.89 36.95 100 3,000 -0.1
05/01/2022
38.06
 789,600 37.89 39.16 37.72 800 0 0.0
04/01/2022
37.89
 1,633,415 35.76 38.31 35.59 100 0 0.0
31/12/2021
35.25
 230,142 35.93 36.44 35.08 0 700 0.0

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