Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

20.60
-0.10
(-0.48%)
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
(2024-10-28) 		-1.60 -7.17% 1,902,985 5,100 0.1
20.20
22.40
20.70
2 tháng
(2024-09-27) 		-4.20 -16.87% 3,839,457 -102,069 -2.5
20.20
24.90
20.70
3 tháng
(2024-08-28) 		-5.20 -20.08% 5,851,636 -138,469 -3.5
20.20
26.40
20.70
6 tháng
(2024-05-30) 		-8.14 -28.22% 22,285,645 -57,179 -1.6
20.20
29.80
20.70
12 tháng
(2023-12-04) 		-10.35 -33.33% 50,729,365 -730,948 -20.9
20.20
33.84
20.70
24 tháng
(2022-12-07) 		1.47 7.67% 156,520,308 -651,803 -19.1
19.13
38.84
20.70
36 tháng
(2021-12-13) 		-18 -46.51% 270,653,933 -524,018 -9.6
12.62
44.43
20.70
60 tháng
(2019-12-23) 		12.71 159.11% 499,339,024 -1,931,959 -35.8
7.91
44.43
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2019
10.90
 1,600 10.45 10.90 10.53 1,100 0 0.0
17/09/2019
10.45
 4,600 10.45 10.45 10.38 0 0 0
16/09/2019
10.45
 10 10.45 10.45 10.45 0 0 0
13/09/2019
10.45
 600 10.45 10.45 10.23 100 0 0.0
12/09/2019
10.45
 600 10.45 10.45 10.23 100 0 0.0
11/09/2019
10.45
 400 10.45 10.45 10.38 0 0 0
10/09/2019
10.45
 100 10.53 10.53 10.45 0 0 0
09/09/2019
10.53
 8,905 10.53 10.53 10.23 700 0 0.0
06/09/2019
10.53
 11 10.53 10.53 10.53 0 0 0
05/09/2019
10.53
 4,300 10.45 10.53 10.38 100 0 0.0
04/09/2019
10.45
 1,600 10.53 10.53 10.45 0 0 0
03/09/2019
10.53
 0 10.53 10.53 10.53 0 0 0
30/08/2019
10.53
 1,000 10.53 10.53 10.30 300 0 0.0
29/08/2019
10.53
 300 11.20 11.20 10.45 100 0 0.0
28/08/2019
11.20
 0 11.20 11.20 11.20 0 0 0
27/08/2019
11.20
 0 11.20 11.20 11.20 0 0 0
26/08/2019
11.20
 605 10.30 11.20 10.60 600 0 0.0
23/08/2019
10.30
 6,010 10.38 10.38 10.30 0 0 0
22/08/2019
10.38
 7,640 10.38 10.60 10.38 0 0 0
21/08/2019
10.38
 1,600 10.45 10.45 10.38 0 0 0
20/08/2019
10.45
 1,224 10.45 10.60 10.38 100 600 -0.0
19/08/2019
10.45
 10,100 10.60 10.60 10.45 7,700 0 0.1
16/08/2019
10.60
 5,000 10.60 10.60 10.60 0 0 0
15/08/2019
10.60
 0 10.60 10.60 10.60 0 0 0
14/08/2019
10.60
 6,058 10.60 10.60 10.38 100 0 0.0
13/08/2019
10.60
 5,900 10.45 10.60 10.38 400 0 0.0
12/08/2019
10.45
 400 10.75 10.75 10.45 0 0 0
09/08/2019
10.75
 3,310 10.38 10.75 10.30 1,200 0 0.0
08/08/2019
10.38
 11,900 10.60 10.60 10.15 0 9,400 -0.1
07/08/2019
10.60
 4,200 10.45 10.68 10.60 100 0 0.0
06/08/2019
10.45
 10,500 10.75 10.75 10.15 200 0 0.0
05/08/2019
10.75
 1,100 10.75 10.75 10.38 100 1,000 -0.0
02/08/2019
10.75
 103 10.45 10.75 10.75 100 0 0.0
01/08/2019
10.45
 3,008 10.90 10.90 10.45 400 2,900 -0.0
31/07/2019
10.90
 8,400 10.75 11.20 10.45 1,700 0 0.0
30/07/2019
10.75
 200 10.45 10.83 10.75 100 0 0.0
29/07/2019
10.45
 10,200 10.83 10.83 10.45 0 3,500 -0.0
26/07/2019
10.83
 1,396 11.05 11.05 10.53 200 1,000 -0.0
25/07/2019
11.05
 0 11.05 11.05 11.05 0 0 0
24/07/2019
11.05
 5,768 10.75 11.80 10.60 1,200 0 0.0
23/07/2019
10.75
 700 10.75 10.83 10.53 200 0 0.0
22/07/2019
10.75
 600 10.83 11.05 10.75 100 0 0.0
19/07/2019
10.83
 2,000 10.75 11.80 10.75 900 0 0.0
18/07/2019
10.75
 630 10.75 10.75 10.60 0 0 0
17/07/2019
10.75
 0 10.75 10.75 10.75 0 0 0
16/07/2019
10.75
 3,570 10.75 10.75 10.68 3,100 0 0.0
15/07/2019
10.75
 550 10.75 10.75 10.60 100 0 0.0
12/07/2019
10.75
 6,100 10.68 10.98 10.60 200 0 0.0
11/07/2019
10.68
 6,168 10.83 10.83 10.60 0 0 0
10/07/2019
10.83
 64 10.83 10.83 10.83 0 0 0
09/07/2019
10.83
 1,129 10.75 10.83 10.75 0 0 0
08/07/2019
10.75
 0 10.75 10.75 10.75 0 0 0
05/07/2019
10.75
 1,350 10.75 10.75 10.75 0 0 0
04/07/2019
10.75
 3,510 10.83 10.83 10.75 0 0 0
03/07/2019
10.83
 3,500 10.60 10.83 10.60 1,200 0 0.0
02/07/2019
10.60
 9,179 10.60 10.75 10.53 0 0 0
01/07/2019
10.60
 2,140 10.60 10.98 10.60 100 0 0.0
28/06/2019
10.60
 3,640 10.83 10.83 10.60 100 0 0.0
27/06/2019
10.83
 1,850 10.75 11.80 10.68 700 0 0.0
26/06/2019
10.75
 800 10.75 10.75 10.75 0 0 0
25/06/2019
10.75
 0 10.75 10.75 10.75 0 0 0
24/06/2019
10.75
 1,100 10.83 10.83 10.53 100 0 0.0
21/06/2019
10.83
 2,402 10.75 10.83 10.75 200 0 0.0
20/06/2019
10.75
 9,900 10.90 10.90 10.75 0 0 0
19/06/2019
10.90
 5,602 10.90 11.12 10.75 200 0 0.0
18/06/2019
10.90
 9,199 11.57 11.57 10.75 200 0 0.0
17/06/2019
11.57
 100 10.90 11.57 11.57 100 0 0.0
14/06/2019
10.90
 15,320 10.83 11.72 10.90 300 0 0.0
13/06/2019: Cổ tức tiền mặt tỉ lệ: 16%
13/06/2019
10.83
 8,100 10.83 11.80 10.83 0 0 0
12/06/2019
10.83
 24,230 11.03 11.43 10.83 600 0 0.0
11/06/2019
11.03
 18,630 11.03 11.09 10.96 8,000 0 0.1
10/06/2019
11.03
 10,002 11.03 11.30 11.03 100 0 0.0
07/06/2019
11.03
 1,100 11.03 11.03 10.89 100 0 0.0
06/06/2019
11.03
 20,803 10.96 11.30 11.03 0 0 0
05/06/2019
10.96
 7,685 10.96 11.03 10.96 0 0 0
04/06/2019
10.96
 4,100 11.03 11.03 10.96 0 0 0
03/06/2019
11.03
 5,900 11.16 11.16 10.76 100 0 0.0
31/05/2019
11.16
 22,395 11.03 11.23 10.89 700 0 0.0
30/05/2019
11.03
 8,150 10.89 11.03 10.83 0 0 0
29/05/2019
10.89
 32,100 10.89 10.89 10.76 0 0 0
28/05/2019
10.89
 2,335 10.83 10.89 10.76 300 0 0.0
27/05/2019
10.83
 0 10.83 10.83 10.83 0 0 0
24/05/2019
10.83
 3,005 10.83 10.83 10.83 0 0 0
23/05/2019
10.83
 400 10.89 10.89 10.83 0 0 0
22/05/2019
10.89
 8,100 10.83 10.89 10.76 100 0 0
21/05/2019
10.83
 5,900 10.89 10.89 10.76 0 0 0
20/05/2019
10.89
 6,210 10.96 11.09 10.89 0 0 0
17/05/2019
10.96
 2,000 10.96 10.96 10.76 100 0 0.0
16/05/2019
10.96
 4,150 10.96 11.43 10.69 100 0 0.0
15/05/2019
10.96
 6,430 10.76 10.96 10.62 0 400 -0.0
14/05/2019
10.76
 5,244 10.76 10.76 10.62 0 0 0
13/05/2019
10.76
 8,750 10.76 10.76 10.62 0 0 0
10/05/2019
10.76
 10,238 10.96 10.96 10.69 0 0 0
09/05/2019
10.96
 2,215 10.89 11.09 10.96 100 0 0.0
08/05/2019
10.89
 221 10.96 10.96 10.76 0 0 0
07/05/2019
10.96
 1,761 11.09 11.09 10.69 0 0 0
06/05/2019
11.09
 1,406 11.09 11.09 11.09 0 0 0
03/05/2019
11.09
 20,356 10.89 11.09 10.76 0 0 0
02/05/2019
10.89
 8,900 11.43 11.43 10.89 0 0 0
26/04/2019
11.43
 1,635 10.89 11.43 11.03 1,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |