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)
13/09/2019
21.06
 700 21.19 21.19 19.71 500 0 0.0
12/09/2019
21.19
 200 20.99 21.19 19.57 100 0 0.0
11/09/2019
20.99
 0 20.99 20.99 20.99 0 0 0
10/09/2019
20.99
 1,100 20.92 21.59 20.99 1,000 0 0.0
09/09/2019
20.92
 27,514 21.93 23.48 20.58 1,100 14,000 -0.4
06/09/2019
21.93
 300 21.26 21.93 21.93 300 0 0.0
05/09/2019
21.26
 0 21.26 21.26 21.26 0 0 0
04/09/2019
21.26
 0 21.26 21.26 21.26 0 0 0
03/09/2019
21.26
 0 21.26 21.26 21.26 0 0 0
30/08/2019
21.26
 0 21.26 21.26 21.26 0 0 0
29/08/2019
21.26
 0 21.26 21.26 21.26 100 0 0.0
28/08/2019
21.26
 100 20.58 21.26 21.26 100 0 0.0
27/08/2019
20.58
 3,301 20.58 20.58 20.58 0 0 0
26/08/2019
20.58
 100 19.77 20.58 20.58 100 0 0.0
23/08/2019
19.77
 300 19.71 19.84 19.77 0 0 0
22/08/2019
19.71
 800 19.64 19.71 19.03 0 0 0
21/08/2019
19.64
 6,210 21.19 21.19 19.57 10 0 0.0
20/08/2019
21.19
 100 20.25 21.19 21.19 100 0 0.0
19/08/2019
20.25
 100 19.71 20.25 20.25 100 0 0.0
16/08/2019
19.71
 800 19.57 19.91 19.71 0 0 0
15/08/2019
19.57
 1,400 20.25 20.25 19.57 0 0 0
14/08/2019
20.25
 200 20.25 20.25 20.25 0 0 0
13/08/2019
20.25
 700 20.25 20.25 20.25 500 0 0.0
12/08/2019
20.25
 1,835 20.58 20.58 19.23 500 0 0.0
09/08/2019
20.58
 500 20.25 20.58 20.58 0 0 0
08/08/2019
20.25
 7,300 20.25 20.58 18.56 0 0 0
07/08/2019
20.25
 600 20.58 20.58 20.25 0 0 0
06/08/2019
20.58
 160 20.04 20.58 20.58 100 0 0.0
05/08/2019
20.04
 10,500 20.18 21.86 20.04 0 100 -0.0
02/08/2019
20.18
 5,700 20.11 20.18 20.11 5,200 0 0.2
01/08/2019
20.11
 5,200 19.91 20.25 20.11 5,200 0 0.2
31/07/2019
19.91
 610 20.25 20.25 19.91 0 0 0
30/07/2019
20.25
 0 20.25 20.25 20.25 0 0 0
29/07/2019
20.25
 4,000 19.84 20.25 20.25 4,000 0 0.1
26/07/2019
19.84
 3,400 20.11 21.26 17.95 0 100 -0.0
25/07/2019
20.11
 100 18.90 20.11 20.11 0 100 -0.0
24/07/2019
18.90
 800 19.57 19.57 16.13 0 100 -0.0
23/07/2019
19.57
 1,400 18.90 19.57 18.90 1,200 0 0.0
22/07/2019
18.90
 16,500 18.56 19.50 18.90 0 0 0
19/07/2019
18.56
 5,700 18.83 18.83 18.56 3,000 0 0.1
18/07/2019
18.83
 4,800 18.83 18.90 18.56 2,100 0 0.1
17/07/2019
18.83
 300 18.83 18.90 18.83 100 0 0.0
16/07/2019
18.83
 200 18.83 18.83 17.68 0 100 -0.0
15/07/2019
18.83
 600 18.83 18.83 18.83 600 0 0.0
12/07/2019
18.83
 600 18.63 18.83 18.83 0 0 0
11/07/2019
18.63
 5,700 18.56 18.63 18.22 5,000 0 0.1
10/07/2019
18.56
 1,000 19.91 19.91 16.94 0 100 -0.0
09/07/2019
19.91
 125 18.22 19.91 19.91 0 0 0
08/07/2019
18.22
 13,700 17.88 18.76 17.88 600 0 0.0
05/07/2019
17.88
 2,600 17.88 17.88 17.88 2,000 0 0.1
04/07/2019
17.88
 2,000 17.88 17.88 17.88 0 0 0
03/07/2019
17.88
 200 17.88 17.88 17.88 0 0 0
02/07/2019
17.88
 700 18.22 18.22 17.55 0 0 0
01/07/2019
18.22
 2,500 17.55 18.22 17.55 0 0 0
28/06/2019
17.55
 1,200 17.55 17.55 17.55 0 0 0
27/06/2019
17.55
 2,600 17.21 17.55 17.55 0 0 0
26/06/2019
17.21
 4,400 17.55 17.55 17.21 0 0 0
25/06/2019
17.55
 2,100 17.55 17.55 17.55 0 0 0
24/06/2019
17.55
 4,300 17.55 17.55 17.01 0 0 0
21/06/2019
17.55
 4,500 17.55 17.55 17.55 0 0 0
20/06/2019
17.55
 2,600 18.09 18.09 17.55 0 0 0
19/06/2019
18.09
 100 18.09 18.09 18.09 0 0 0
18/06/2019
18.09
 0 18.09 18.09 18.09 0 0 0
17/06/2019
18.09
 107 17.75 18.09 18.09 100 7 0.0
14/06/2019
17.75
 1,600 17.61 17.75 17.75 0 0 0
13/06/2019
17.61
 300 18.09 18.09 17.61 0 0 0
12/06/2019
18.09
 1,100 17.55 18.09 17.55 800 0 0.0
11/06/2019
17.55
 0 17.55 17.55 17.55 0 0 0
10/06/2019
17.55
 1,000 17.55 17.55 17.55 0 0 0
07/06/2019
17.55
 12,200 17.01 17.55 17.14 0 0 0
06/06/2019
17.01
 1,500 17.21 17.21 17.01 100 0 0.0
05/06/2019
17.21
 1,800 17.01 17.21 17.01 200 0 0.0
04/06/2019
17.01
 5,400 16.87 17.14 17.01 0 0 0
03/06/2019
16.87
 3,400 16.87 17.07 16.87 0 0 0
31/05/2019
16.87
 1,900 16.94 16.94 16.87 1,000 1,500 -0.0
30/05/2019
16.94
 300 17.07 17.07 16.94 0 0 0
29/05/2019
17.07
 900 17.55 17.55 17.07 0 0 0
28/05/2019
17.55
 2,500 17.55 17.75 17.55 0 0 0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 40%
27/05/2019
17.55
 2,733 16.87 18.83 17.55 100 0 0.0
24/05/2019
16.87
 5,400 16.81 16.87 16.87 0 0 0
23/05/2019
16.81
 8,800 17.05 17.05 16.81 0 0 0
22/05/2019
17.05
 5,000 17.05 17.05 17.05 0 0 0
21/05/2019
17.05
 6,000 16.87 17.10 17.05 0 0 0
20/05/2019
16.87
 1,100 16.87 16.87 16.87 0 0 0
17/05/2019
16.87
 6,920 16.29 17.10 16.87 900 0 0.0
16/05/2019
16.29
 5,600 17.34 17.34 16.29 0 0 0
15/05/2019
17.34
 0 17.34 17.34 17.34 0 0 0
14/05/2019
17.34
 0 17.80 17.34 17.34 0 0 0
13/05/2019
17.80
 200 15.94 17.80 16.81 200 0 0.0
10/05/2019
15.94
 200 15.94 15.94 15.94 0 0 0
09/05/2019
15.94
 100 16.29 16.29 15.94 0 0 0
08/05/2019
16.29
 200 16.52 16.52 15.53 100 0 0.0
07/05/2019
16.52
 1,400 16.41 16.52 16.46 0 0 0
06/05/2019
16.41
 6,200 16.81 17.10 16.41 1,000 0 0.0
03/05/2019
16.81
 0 16.81 16.81 16.81 0 0 0
02/05/2019
16.81
 0 16.81 16.81 16.81 0 0 0
26/04/2019
16.81
 2,200 16.70 17.22 16.64 0 0 0
25/04/2019
16.70
 8,100 16.70 16.70 16.64 2,000 0 0.1
24/04/2019
16.70
 5,000 17.34 17.34 16.70 0 0 0
23/04/2019
17.34
 12,980 17.45 17.45 16.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |