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)
10/02/2020
18.76
 300 19.17 19.17 18.76 0 0 0
07/02/2020
19.17
 800 19.50 19.50 18.76 0 0 0
06/02/2020
19.50
 0 19.50 19.50 19.50 0 0 0
05/02/2020
19.50
 0 19.50 19.50 19.50 0 0 0
04/02/2020
19.50
 100 18.22 19.50 19.50 100 0 0.0
03/02/2020
18.22
 8,600 19.57 19.57 18.15 4,300 5,000 -0.0
31/01/2020
19.57
 0 19.57 19.57 19.57 0 0 0
30/01/2020
19.57
 6,500 20.92 20.92 19.57 6,500 6,500 0
22/01/2020
20.92
 100 19.57 20.92 20.92 100 0 0.0
21/01/2020
19.57
 5,800 20.25 20.52 19.57 4,700 5,000 -0.0
20/01/2020
20.25
 5,000 20.72 20.72 19.57 4,600 0 0.1
17/01/2020
20.72
 0 20.72 20.72 20.72 0 0 0
16/01/2020
20.72
 0 20.72 20.72 20.72 0 0 0
15/01/2020
20.72
 0 20.72 20.72 20.72 0 0 0
14/01/2020
20.72
 5,000 20.72 20.72 20.25 5,000 0 0.2
13/01/2020
20.72
 0 20.72 20.72 20.72 0 0 0
10/01/2020
20.72
 0 20.72 20.72 20.72 0 0 0
09/01/2020
20.72
 138 20.92 20.92 20.72 100 0 0.0
08/01/2020
20.92
 30 20.92 20.92 20.92 0 0 0
07/01/2020
20.92
 0 20.92 20.92 20.92 0 0 0
06/01/2020
20.92
 10 20.92 20.92 20.92 0 0 0
03/01/2020
20.92
 200 20.92 20.92 20.25 200 0 0.0
02/01/2020
20.92
 0 20.92 20.92 20.92 0 0 0
31/12/2019
20.92
 460 20.52 20.92 20.92 400 60 0.0
30/12/2019
20.52
 0 20.52 20.52 20.52 0 0 0
27/12/2019
20.52
 100 20.65 20.65 20.52 100 0 0.0
26/12/2019
20.65
 1,400 20.65 20.65 19.57 700 0 0.0
25/12/2019
20.65
 0 20.65 20.65 20.65 0 0 0
24/12/2019
20.65
 0 20.65 20.65 20.65 0 0 0
23/12/2019
20.65
 0 20.65 20.65 20.65 0 0 0
20/12/2019
20.65
 100 20.85 20.85 20.65 0 0 0
19/12/2019
20.85
 0 20.85 20.85 20.85 0 0 0
18/12/2019
20.85
 0 20.85 20.85 20.85 0 0 0
17/12/2019
20.85
 900 19.77 20.85 19.71 100 0 0.0
16/12/2019
19.77
 300 21.46 21.46 19.77 0 0 0
13/12/2019
21.46
 300 19.91 21.46 20.92 300 200 0.0
12/12/2019
19.91
 4,200 21.46 21.46 19.57 4,000 0 0.1
11/12/2019
21.46
 0 21.46 21.46 21.46 0 0 0
10/12/2019
21.46
 0 21.46 21.46 21.46 0 0 0
09/12/2019
21.46
 100 20.38 21.46 21.46 100 0 0.0
06/12/2019
20.38
 0 20.38 20.38 20.38 0 0 0
05/12/2019
20.38
 100 20.45 20.45 20.38 0 0 0
04/12/2019
20.45
 0 20.45 20.45 20.45 0 0 0
03/12/2019
20.45
 0 20.45 20.45 20.45 0 0 0
02/12/2019
20.45
 100 19.64 20.45 20.45 100 0 0.0
29/11/2019
19.64
 1,000 19.57 19.64 19.64 0 1,000 -0.0
28/11/2019
19.57
 3,500 19.71 19.71 19.57 1,500 1,500 0
27/11/2019
19.71
 1,000 19.91 19.91 19.71 0 0 0
26/11/2019
19.91
 0 19.91 19.91 19.91 0 0 0
25/11/2019
19.91
 0 19.91 19.91 19.91 0 0 0
22/11/2019
19.91
 100 20.85 20.85 19.91 0 0 0
21/11/2019
20.85
 1,200 19.57 20.92 19.57 1,100 0 0.0
20/11/2019
19.57
 1,000 20.45 20.45 19.57 0 0 0
19/11/2019
20.45
 2,200 20.25 20.45 19.91 100 2,100 -0.1
18/11/2019
20.25
 0 20.25 20.25 20.25 0 0 0
15/11/2019
20.25
 100 19.91 20.25 20.25 0 100 -0.0
14/11/2019
19.91
 1,030 19.91 19.91 19.91 0 1,000 -0.0
13/11/2019
19.91
 7,100 19.91 19.91 19.91 5,000 0 0.1
12/11/2019
19.91
 4,900 20.52 20.52 19.91 0 500 -0.0
11/11/2019
20.52
 0 20.52 20.52 20.52 0 0 0
08/11/2019
20.52
 0 20.52 20.52 20.52 0 0 0
07/11/2019
20.52
 2,000 20.92 20.92 19.57 1,200 1,700 -0.0
06/11/2019
20.92
 0 20.92 20.92 20.92 0 0 0
05/11/2019
20.92
 0 20.92 20.92 20.92 0 0 0
04/11/2019
20.92
 0 20.92 20.92 20.92 0 0 0
01/11/2019
20.92
 0 20.92 20.92 20.92 0 0 0
31/10/2019
20.92
 900 20.92 20.92 19.71 800 0 0.0
30/10/2019
20.92
 700 20.92 20.92 19.91 700 0 0.0
29/10/2019
20.92
 600 21.06 21.06 19.71 100 0 0.0
28/10/2019
21.06
 0 21.06 21.06 21.06 0 0 0
25/10/2019
21.06
 30 21.06 21.06 21.06 0 0 0
24/10/2019
21.06
 100 23.28 23.28 21.06 100 0 0.0
23/10/2019
23.28
 0 23.28 23.28 23.28 0 0 0
22/10/2019
23.28
 0 23.28 23.28 23.28 0 0 0
21/10/2019
23.28
 0 23.28 23.28 23.28 0 0 0
18/10/2019
23.28
 0 23.28 23.28 23.28 0 0 0
17/10/2019
23.28
 0 23.28 23.28 23.28 0 0 0
16/10/2019
23.28
 100 21.19 23.28 23.28 0 0 0
15/10/2019
21.19
 0 21.19 21.19 21.19 0 0 0
14/10/2019
21.19
 0 21.19 21.19 21.19 0 0 0
11/10/2019
21.19
 0 21.19 21.19 21.19 0 0 0
10/10/2019
21.19
 0 21.19 21.19 21.19 0 0 0
09/10/2019
21.19
 100 20.25 21.19 21.19 0 0 0
08/10/2019
20.25
 0 20.25 20.25 20.25 0 0 0
07/10/2019
20.25
 0 20.25 20.25 20.25 0 0 0
04/10/2019
20.25
 0 20.25 20.25 20.25 0 0 0
03/10/2019
20.25
 1,300 20.79 20.79 20.25 100 0 0.0
02/10/2019
20.79
 0 20.79 20.79 20.79 0 0 0
01/10/2019
20.79
 0 20.79 20.79 20.79 0 0 0
30/09/2019
20.79
 300 20.79 20.79 19.71 100 0 0.0
27/09/2019
20.79
 700 20.79 21.59 20.25 700 0 0.0
26/09/2019
20.79
 0 20.79 20.79 20.79 0 0 0
25/09/2019
20.79
 600 20.79 20.79 19.37 100 0 0.0
24/09/2019
20.79
 0 20.79 20.79 20.79 0 0 0
23/09/2019
20.79
 200 20.92 20.92 19.71 200 0 0.0
20/09/2019
20.92
 200 20.65 20.92 19.91 200 0 0.0
19/09/2019
20.65
 600 20.65 20.65 19.71 100 0 0.0
18/09/2019
20.65
 100 20.25 20.65 20.65 100 0 0.0
17/09/2019
20.25
 420 21.06 21.06 19.91 200 0 0.0
16/09/2019
21.06
 0 21.06 21.06 21.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |