Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

20.60
-0.10
(-0.48%)

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
(2024-10-28)
-1.70 -7.62% 1,965,385 5,100 0.1
20.20
22.40
20.60
2 tháng
(2024-09-30)
-4.20 -16.94% 3,819,865 -103,469 -2.6
20.20
24.90
20.60
3 tháng
(2024-08-29)
-5 -19.53% 5,825,693 -137,169 -3.4
20.20
26.40
20.60
6 tháng
(2024-05-31)
-8.14 -28.33% 21,617,496 6,921 0.4
20.20
29.80
20.60
12 tháng
(2023-12-04)
-10.45 -33.65% 50,791,765 -730,948 -20.9
20.20
33.84
20.60
24 tháng
(2022-12-08)
1.47 7.69% 156,381,108 -651,803 -19.1
19.13
38.84
20.60
36 tháng
(2021-12-13)
-18.10 -46.77% 270,716,333 -524,018 -9.6
12.62
44.43
20.60
60 tháng
(2019-12-24)
12.46 153.13% 499,329,824 -1,931,959 -35.8
7.91
44.43
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2020
12.10
213,370 12.39 12.54 12.10 5,000 0 0.1
06/07/2020
12.39
230,838 12.24 12.54 12.17 5,200 0 0.1
03/07/2020
12.24
468,813 11.42 12.32 11.50 5,100 0 0.1
02/07/2020
11.42
99,146 11.35 11.50 11.27 5,000 0 0.1
01/07/2020
11.35
70,900 11.12 11.35 10.90 5,000 0 0.1
30/06/2020
11.12
110,277 11.12 11.42 10.98 5,000 0 0.1
29/06/2020
11.12
104,621 11.35 11.50 11.12 0 0 0
26/06/2020
11.35
155,810 11.35 11.65 11.35 0 0 0
25/06/2020
11.35
115,821 11.50 11.50 11.05 0 0 0
24/06/2020
11.50
104,010 11.65 11.80 11.35 0 0 0
23/06/2020
11.65
187,846 11.42 11.95 11.42 8,000 0 0.1
22/06/2020
11.42
94,930 11.35 11.57 11.35 8,000 0 0.1
19/06/2020
11.35
113,530 11.27 11.42 11.20 0 0 0
18/06/2020
11.27
85,927 11.35 11.35 11.12 8,000 65 0.1
17/06/2020
11.35
66,000 11.42 11.65 11.35 0 0 0
16/06/2020
11.42
201,879 10.83 11.50 10.83 0 0 0
15/06/2020
10.83
334,926 11.57 11.57 10.75 0 0 0
12/06/2020
11.57
344,773 11.57 11.57 10.75 0 0 0
11/06/2020
11.57
341,559 12.39 12.39 11.57 0 2,000 -0.0
10/06/2020
12.39
250,639 12.39 12.47 12.17 8,000 0 0.1
09/06/2020
12.39
322,704 12.54 12.54 12.32 10,000 4,000 0.1
08/06/2020
12.54
535,635 12.47 12.69 12.39 0 0 0
05/06/2020
12.47
156,223 12.54 12.62 12.32 0 0 0
04/06/2020
12.54
337,932 12.10 12.77 12.24 0 0 0
03/06/2020
12.10
478,225 12.24 12.24 11.80 0 1,800 -0.0
02/06/2020
12.24
569,110 12.69 12.69 12.24 0 0 0
01/06/2020
12.69
284,045 12.77 12.92 12.62 10,000 0 0.2
29/05/2020
12.77
311,200 12.54 12.84 12.39 10,000 0 0.2
28/05/2020
12.54
371,292 12.77 12.92 12.54 2 0 0.0
27/05/2020
12.77
718,763 12.84 13.29 12.77 10,000 0 0.2
26/05/2020
12.84
337,055 12.99 12.99 12.69 10,001 4,000 0.1
25/05/2020
12.99
632,172 12.77 13.07 12.62 10,000 0 0.2
22/05/2020
12.77
574,579 12.84 13.22 12.77 0 2,000 -0.0
21/05/2020
12.84
362,540 13.22 13.29 12.84 0 5,100 -0.1
20/05/2020
13.22
483,995 13.07 13.44 12.84 10,000 2,000 0.1
19/05/2020
13.07
787,229 13.07 13.66 12.77 13,000 10,500 0.0
18/05/2020
13.07
727,128 12.32 13.07 12.24 10,000 0 0.2
15/05/2020
12.32
384,115 12.17 12.54 12.17 10,000 0 0.2
14/05/2020
12.17
732,880 12.10 12.99 11.95 20,000 0 0.3
13/05/2020
12.10
413,118 12.32 12.47 11.95 0 0 0
12/05/2020
12.32
478,000 12.10 12.32 11.57 2,000 0 0.0
11/05/2020
12.10
231,527 12.17 12.32 12.02 0 1,500 -0.0
08/05/2020
12.17
739,989 12.39 12.92 12.10 0 3,000 -0.1
07/05/2020
12.39
470,430 12.02 12.47 12.10 40,850 15,200 0.4
06/05/2020
12.02
626,900 12.17 12.17 11.80 0 0 0
05/05/2020
12.17
260,610 12.17 12.17 11.87 0 0 0
04/05/2020
12.17
368,934 12.69 12.69 11.95 3,000 5,068 -0.0
29/04/2020
12.69
1,305,405 11.57 12.69 10.98 40,200 0 0.6
28/04/2020
11.57
293,010 11.87 11.95 11.50 5,000 2,300 0.0
27/04/2020
11.87
314,477 11.80 12.24 11.57 0 10,600 0
24/04/2020
11.80
401,029 12.24 12.24 11.72 10,000 0 0.2
23/04/2020
12.24
687,058 12.10 12.69 11.57 0 14,900 -0.2
22/04/2020
12.10
803,672 11.57 12.17 10.98 35,000 300 0.5
21/04/2020
11.57
856,178 11.72 12.54 11.42 2,000 150,900 -2.3
20/04/2020
11.72
1,093,054 10.68 11.72 11.05 23,600 106,400 -1.3
17/04/2020
10.68
832,106 9.71 10.68 9.71 10,300 155,000 -2.1
16/04/2020
9.71
169,860 9.71 9.78 9.41 0 0 0
15/04/2020
9.71
292,082 9.56 9.78 9.48 0 50,000 -0.6
14/04/2020
9.56
28,740 9.56 9.63 9.48 0 0 0
13/04/2020
9.56
49,900 9.18 9.71 9.26 100 0 0.0
10/04/2020
9.18
14,085 9.03 9.71 8.96 200 0 0.0
09/04/2020
9.03
84,881 8.74 9.03 8.88 300 0 0.0
08/04/2020
8.74
50,121 8.81 8.88 8.66 100 0 0.0
07/04/2020
8.81
41,318 8.74 8.96 8.66 100 0 0.0
06/04/2020
8.74
56,080 8.44 8.81 8.59 0 0 0
03/04/2020
8.44
43,900 8.29 9.11 8.36 100 7,000 -0.1
01/04/2020
8.29
33,000 8.21 8.29 8.14 0 3,000 -0.0
31/03/2020
8.21
12,388 8.14 8.66 8.14 100 1,900 -0.0
30/03/2020
8.14
69,200 8.29 8.29 8.06 0 0 0
27/03/2020
8.29
98,915 8.06 8.36 7.84 100 4,000 -0.0
26/03/2020
8.06
52,500 8.51 8.51 8.06 0 4,400 -0.0
25/03/2020
8.51
19,349 8.29 8.51 8.29 0 4,400 -0.0
24/03/2020
8.29
30,300 8.14 8.44 8.14 0 4,000 -0.0
23/03/2020
8.14
201,800 8.59 8.88 7.91 100 20,000 -0.2
20/03/2020
8.59
33,200 8.59 8.81 8.51 100 0 0.0
19/03/2020
8.59
30,900 8.81 8.81 8.44 0 0 0
18/03/2020
8.81
63,260 8.66 8.88 8.66 100 0 0.0
17/03/2020
8.66
29,200 8.21 8.88 8.14 100 0 0.0
16/03/2020
8.21
62,900 8.44 8.44 8.14 0 0 0
13/03/2020
8.44
53,670 8.44 8.59 7.84 0 0 0
12/03/2020
8.44
183,732 8.74 8.74 7.91 300 0 0.0
11/03/2020
8.74
32,880 8.96 8.96 8.66 0 0 0
10/03/2020
8.96
21,210 8.29 9.03 8.88 100 0 0.0
09/03/2020
8.29
264,100 9.03 9.93 8.14 0 130,000 -1.4
06/03/2020
9.03
40 9.03 9.03 9.03 0 0 0
05/03/2020
9.03
24,630 9.11 9.18 9.03 0 21,500 -0.3
04/03/2020
9.11
5,620 9.11 9.11 8.88 200 0 0.0
03/03/2020
9.11
6,400 9.18 9.18 8.96 0 0 0
02/03/2020
9.18
3,000 9.18 9.26 8.96 200 0 0.0
28/02/2020
9.18
5,800 9.26 9.26 8.88 200 0 0.0
27/02/2020
9.26
12,200 9.18 9.41 9.18 100 0 0.0
26/02/2020
9.18
50,200 8.96 9.33 8.96 300 0 0.0
25/02/2020
8.96
28,000 8.81 9.03 8.81 0 0 0
24/02/2020
8.81
86,900 9.18 9.18 8.81 0 0 0
21/02/2020
9.18
27,300 9.11 9.18 9.11 0 0 0
20/02/2020
9.11
76,100 8.88 9.11 8.59 1,100 0 0.0
19/02/2020
8.88
26,300 8.66 8.88 8.66 100 0 0.0
18/02/2020
8.66
62,500 8.66 8.74 8.59 0 100 -0.0
17/02/2020
8.66
12,420 8.66 8.66 8.66 0 100 -0.0
14/02/2020
8.66
13,400 8.74 8.74 8.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |