Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

19.40
0.30
(1.57%)
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)
30/12/2021
35.93
 300,601 35.33 36.27 35.33 0 1,000 0.0
29/12/2021
35.33
 286,438 36.10 36.10 34.91 10,000 0 0.4
28/12/2021
35.67
 522,885 35.33 36.61 34.65 0 200 0.0
27/12/2021
35.25
 262,770 34.23 35.33 34.06 0 700 0.0
24/12/2021
34.14
 415,027 34.23 34.82 34.06 0 300 0.0
23/12/2021
34.23
 483,586 35.16 35.33 33.63 0 0 0
22/12/2021
34.91
 366,604 35.59 36.18 34.74 0 0 0
21/12/2021
35.59
 399,868 34.99 36.10 34.57 0 100 0.0
20/12/2021
34.91
 400,498 36.95 36.95 34.74 0 600 0.0
17/12/2021
35.33
 654,400 36.35 36.78 35.33 0 0 0
16/12/2021
36.35
 486,969 36.53 36.95 35.84 0 3,000 -0.1
15/12/2021
36.78
 413,909 37.46 37.89 36.44 0 0 0
14/12/2021
37.46
 429,163 37.97 37.97 37.04 0 100 0.0
13/12/2021
37.97
 1,381,266 36.10 38.31 36.10 3,700 0 0.2
10/12/2021
36.10
 270,105 35.93 36.61 35.50 0 0 0
09/12/2021
35.76
 291,592 34.91 36.01 34.06 0 0 0
08/12/2021
34.91
 245,810 34.74 35.50 34.57 100 0 0.0
07/12/2021
34.57
 258,913 34.91 34.91 33.89 500 0 0.0
06/12/2021
33.63
 420,801 34.57 37.46 33.63 0 0 0
03/12/2021
34.57
 620,831 36.10 36.53 34.06 0 800 0.0
02/12/2021
36.27
 371,205 36.18 36.87 35.76 0 900 0.0
01/12/2021
36.18
 313,628 36.18 36.27 35.50 0 500 0.0
30/11/2021
36.27
 495,933 35.93 37.04 35.93 600 0 0.0
29/11/2021
36.27
 503,640 35.76 37.04 35.08 40 5,000 -0.2
26/11/2021
35.93
 604,453 34.91 36.53 34.57 0 1,800 -0.1
25/11/2021
35.08
 380,545 34.57 35.33 34.23 1,000 0 0.0
24/11/2021
34.57
 430,502 34.48 35.67 34.40 100 0 0.0
23/11/2021
34.06
 382,710 33.46 34.91 32.35 900 0 0.0
22/11/2021
33.20
 1,189,650 36.35 36.61 33.20 12,400 1,500 0.4
19/11/2021
36.61
 1,201,578 39.25 39.85 36.18 4,100 500 0.2
18/11/2021
39.25
 715,952 39.93 40.02 38.99 500 0 0.0
17/11/2021
39.85
 966,022 39.33 40.78 38.57 300 100 0.0
16/11/2021
39.33
 603,633 40.02 40.27 38.31 700 5,000 -0.2
15/11/2021
40.02
 2,343,047 37.63 40.44 37.21 0 500 0.0
12/11/2021
37.63
 976,944 37.04 38.23 36.78 0 0 0
11/11/2021
37.04
 565,779 37.55 38.23 36.61 0 0 0
10/11/2021
37.55
 803,571 36.35 38.23 36.18 0 0 0
09/11/2021
36.35
 535,647 36.61 36.78 36.18 63 66 0.0
08/11/2021
36.78
 792,055 36.27 37.12 35.84 0 0 0
05/11/2021
36.27
 430,141 36.61 37.04 35.93 300 300 0
04/11/2021
36.27
 625,153 34.91 36.78 34.91 300 3,100 -0.1
03/11/2021
36.10
 1,199,312 38.57 38.57 36.10 16,400 100 0.7
02/11/2021
38.31
 687,229 37.55 38.99 37.29 200 0 0.0
01/11/2021
37.72
 1,680,367 38.74 38.74 36.95 3,600 6,500 -0.1
29/10/2021
38.99
 748,712 38.06 40.02 37.63 400 5,200 -0.2
28/10/2021
38.31
 484,086 38.48 39.16 37.80 9,500 300 0.4
27/10/2021
38.48
 2,001,550 35.93 38.48 35.93 1,600 1,200 0.0
26/10/2021
35.76
 421,934 36.01 36.01 35.08 0 0 0
25/10/2021
36.01
 1,020,258 35.84 37.04 35.76 1,400 0 0.1
22/10/2021
35.84
 1,314,575 34.74 36.18 34.65 200 500 0.0
21/10/2021
34.74
 496,830 33.89 34.74 33.63 200 500 0.0
20/10/2021
33.89
 660,308 34.48 34.82 33.03 0 0 0
19/10/2021
34.48
 424,647 34.65 35.16 34.48 0 0 0
18/10/2021
34.65
 574,898 34.74 35.33 34.57 0 0 0
15/10/2021
34.65
 653,659 35.59 35.59 34.57 0 0 0
14/10/2021
34.91
 712,033 34.91 35.84 34.65 0 0 0
13/10/2021
34.57
 493,400 35.67 35.67 34.57 0 0 0
12/10/2021
34.91
 801,750 35.08 35.67 34.65 13,500 8,700 0.2
11/10/2021
34.91
 1,100,606 35.84 36.10 34.91 1,300 0 0.1
08/10/2021
35.76
 445,553 36.27 36.78 35.76 400 4,000 -0.2
07/10/2021
36.27
 738,790 36.44 36.78 35.76 100 0 0.0
06/10/2021
36.44
 1,082,388 35.16 36.61 34.91 0 0 0
05/10/2021
35.16
 537,900 35.59 36.18 34.91 500 0 0.0
04/10/2021
35.59
 1,718,031 33.46 36.78 33.20 4,000 1,000 0.1
01/10/2021
33.46
 697,857 33.55 34.31 33.12 77,795 67,595 0.4
30/09/2021
33.72
 390,066 34.31 34.31 33.55 400 0 0.0
29/09/2021
34.06
 1,057,141 32.44 34.48 32.35 0 160,400 -6.4
28/09/2021
32.35
 774,783 29.80 32.35 28.86 0 3,400 -0.1
27/09/2021
30.40
 1,134,404 33.12 33.38 30.40 81,200 3,900 2.9
24/09/2021
33.03
 662,779 34.23 34.31 33.03 600 0 0.0
23/09/2021
34.31
 642,479 34.65 35.25 33.63 3,900 100 0.2
22/09/2021
34.65
 711,080 33.89 35.33 33.29 500 0 0.0
21/09/2021
34.06
 1,146,733 33.63 34.48 32.69 0 21,100 -0.8
20/09/2021
33.72
 1,439,010 35.42 35.42 33.20 100 474,600 -19.1
17/09/2021
35.42
 642,933 35.67 36.01 35.42 0 0 0
16/09/2021
35.67
 1,241,027 34.65 36.35 34.40 5,000 20,000 -0.6
15/09/2021
34.65
 1,156,200 32.69 34.91 32.69 0 131,500 0
14/09/2021
32.69
 805,347 33.20 33.89 32.35 1,000 0 0.0
13/09/2021
33.20
 860,022 34.23 34.31 33.12 300 200 0.0
10/09/2021
34.23
 548,163 34.91 34.91 34.06 4,700 1,300 0.1
09/09/2021
34.82
 952,831 34.06 35.42 33.63 0 500 0.0
08/09/2021
33.63
 742,019 33.46 34.40 33.20 200 900 0.0
07/09/2021
33.46
 1,100,968 32.86 34.91 31.93 0 6,000 -0.2
06/09/2021
33.72
 996,832 34.48 34.74 33.63 0 500 0.0
01/09/2021
34.48
 1,399,354 32.95 34.74 32.61 1,800 400 0.1
31/08/2021
33.03
 913,513 33.20 33.80 32.78 1,400 6,200 -0.2
30/08/2021
33.20
 1,492,344 33.12 34.82 32.61 500 100 0.0
27/08/2021
32.18
 2,471,743 29.12 32.18 28.86 300 83,500 -3.1
26/08/2021
29.29
 768,843 28.18 30.22 28.18 0 1,000 0.0
25/08/2021
28.10
 794,705 28.61 28.61 27.07 0 0 0
24/08/2021
27.76
 1,521,506 29.46 29.97 27.16 7,300 0 0.3
23/08/2021
29.37
 899,730 29.80 30.57 29.37 1,000 0 0.0
20/08/2021
29.80
 1,194,549 31.42 31.42 28.95 0 300 0.0
19/08/2021
31.50
 1,057,170 30.40 32.01 30.14 0 1,000 0.0
18/08/2021
30.40
 639,386 29.63 30.99 29.54 0 0 0
17/08/2021
29.80
 928,383 30.82 30.82 28.95 0 2,400 -0.1
16/08/2021
30.82
 1,106,006 30.82 31.67 30.48 0 4,100 -0.1
13/08/2021
30.82
 1,509,319 29.80 30.82 28.78 0 30,100 -1.1
12/08/2021
30.22
 1,675,847 28.52 31.25 28.52 1,000 11,800 -0.4
11/08/2021
28.78
 860,041 28.52 29.37 28.52 1,000 400 0.0

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