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)
22/04/2019
17.45
 1,100 17.98 17.98 17.05 0 0 0
19/04/2019
17.98
 300 17.74 17.98 16.70 200 0 0.0
18/04/2019
17.74
 100 18.03 18.03 17.74 100 0 0.0
17/04/2019
18.03
 4,800 16.35 18.03 16.35 0 0 0
16/04/2019
16.35
 1,000 16.35 16.35 16.35 0 0 0
12/04/2019
16.35
 3,000 17.16 18.03 16.29 100 0 0.0
11/04/2019
17.16
 200 16.29 17.16 17.16 0 0 0
10/04/2019
16.29
 2,100 15.71 17.74 16.29 0 0 0
09/04/2019
15.71
 1,000 17.45 17.45 15.71 0 0 0
08/04/2019
17.45
 0 17.45 17.45 17.45 0 0 0
05/04/2019
17.45
 100 17.28 17.45 17.45 0 0 0
04/04/2019
17.28
 40 17.28 17.28 17.28 0 0 0
03/04/2019
17.28
 0 17.28 17.28 17.28 0 0 0
02/04/2019
17.28
 0 17.28 17.28 17.28 0 0 0
01/04/2019
17.28
 0 17.28 17.28 17.28 0 0 0
29/03/2019
17.28
 100 16.64 17.28 17.28 100 0 0.0
28/03/2019
16.64
 73 17.74 17.74 16.64 0 0 0
27/03/2019
17.74
 700 16.46 17.74 16.46 700 0 0.0
26/03/2019
16.46
 0 16.46 16.46 16.46 0 0 0
25/03/2019
16.46
 0 16.46 16.46 16.46 0 0 0
22/03/2019
16.46
 0 16.46 16.46 16.46 0 0 0
21/03/2019
16.46
 0 16.29 16.46 16.46 0 0 0
20/03/2019
16.29
 200 18.91 18.91 16.29 0 0 0
19/03/2019
18.91
 100 17.86 18.91 18.91 100 0 0.0
18/03/2019
17.86
 0 17.86 17.86 17.86 0 0 0
15/03/2019
17.86
 0 17.86 17.86 17.86 0 0 0
14/03/2019
17.86
 0 17.86 17.86 17.86 0 0 0
13/03/2019
17.86
 700 17.92 17.92 17.86 700 0 0.0
12/03/2019
17.92
 1 17.92 17.92 17.92 0 0 0
11/03/2019
17.92
 0 17.92 17.92 17.92 0 0 0
08/03/2019
17.92
 0 17.57 17.92 17.92 0 0 0
07/03/2019
17.57
 300 19.20 19.20 17.57 0 0 0
06/03/2019
19.20
 0 19.20 19.20 19.20 0 0 0
05/03/2019
19.20
 0 19.20 19.20 19.20 0 0 0
04/03/2019
19.20
 120 17.28 19.20 19.20 0 0 0
01/03/2019
17.28
 300 16.70 17.28 17.28 0 0 0
28/02/2019
16.70
 100 15.71 16.70 16.70 100 0 0.0
27/02/2019
15.71
 700 16.00 16.00 15.71 0 0 0
26/02/2019
16.00
 100 16.06 16.06 16.00 0 0 0
25/02/2019
16.06
 1,900 15.88 16.29 16.06 0 1,000 -0.0
22/02/2019
15.88
 120 14.54 15.88 15.88 100 20 0.0
21/02/2019
14.54
 1,700 15.71 15.71 14.54 700 300 0.0
20/02/2019
15.71
 200 15.13 15.71 15.13 200 0 0.0
19/02/2019
15.13
 100 14.54 15.13 15.13 100 0 0.0
18/02/2019
14.54
 500 14.54 14.54 14.54 0 500 -0.0
15/02/2019
14.54
 500 15.07 15.07 14.54 0 0 0
14/02/2019
15.07
 0 14.95 15.07 15.07 0 0 0
13/02/2019
14.95
 300 13.26 15.24 14.95 100 100 0
12/02/2019
13.26
 100 15.53 15.53 13.26 0 0 0
11/02/2019
15.53
 100 13.61 15.53 15.53 100 100 0
01/02/2019
13.61
 1,600 13.38 13.61 13.61 0 1,600 -0.0
31/01/2019
13.38
 2,600 16.35 16.35 12.92 100 500 -0.0
30/01/2019
16.35
 3,100 14.25 16.35 13.96 1,100 2,700 -0.0
29/01/2019
14.25
 0 15.01 14.25 14.25 0 0 0
28/01/2019
15.01
 6,900 14.25 15.01 14.19 6,900 700 0.2
25/01/2019
14.25
 100 13.96 14.25 14.25 100 100 0
24/01/2019
13.96
 0 13.96 13.96 13.96 0 0 0
23/01/2019
13.96
 500 13.96 13.96 13.96 0 300 -0.0
22/01/2019
13.96
 600 13.96 13.96 13.96 0 300 -0.0
21/01/2019
13.96
 4,000 13.96 13.96 13.90 0 3,800 -0.1
18/01/2019
13.96
 4,060 12.80 13.96 13.38 0 2,000 -0.0
17/01/2019
12.80
 200 12.51 12.80 12.80 0 0 0
16/01/2019
12.51
 100 12.86 12.86 12.51 0 0 0
15/01/2019
12.86
 100 13.38 13.38 12.86 0 0 0
14/01/2019
13.38
 300 13.38 13.38 13.38 0 0 0
11/01/2019
13.38
 100 12.80 13.38 13.38 100 0 0.0
10/01/2019
12.80
 200 12.80 12.80 12.80 0 200 -0.0
09/01/2019
12.80
 60 12.80 12.80 12.80 0 0 0
08/01/2019
12.80
 0 12.80 12.80 12.80 0 0 0
07/01/2019
12.80
 5,600 12.80 12.80 12.80 0 5,600 -0.1
04/01/2019
12.80
 1,100 12.80 14.72 12.80 100 0 0.0
03/01/2019
12.80
 0 13.03 12.80 12.80 0 0 0
02/01/2019
13.03
 11,800 12.80 13.03 12.74 3,000 5,300 -0.1
28/12/2018
12.80
 200 13.38 13.38 12.80 0 0 0
27/12/2018
13.38
 200 14.25 14.25 12.80 0 0 0
26/12/2018
14.25
 0 14.25 14.25 14.25 0 0 0
25/12/2018
14.25
 0 14.25 14.25 14.25 0 0 0
24/12/2018
14.25
 0 14.25 14.25 14.25 0 0 0
21/12/2018
14.25
 0 14.25 14.25 14.25 0 0 0
20/12/2018
14.25
 0 14.25 14.25 14.25 0 0 0
19/12/2018
14.25
 0 14.25 14.25 14.25 0 0 0
18/12/2018
14.25
 100 12.68 14.25 14.25 100 0 0.0
17/12/2018
12.68
 3,100 12.74 12.80 12.68 0 2,800 -0.1
14/12/2018
12.74
 7,647 12.57 12.80 12.68 0 6,100 -0.1
13/12/2018
12.57
 0 12.57 12.57 12.57 0 0 0
12/12/2018
12.57
 5,000 13.67 13.67 12.57 0 4,500 -0.1
11/12/2018
13.67
 0 13.67 13.67 13.67 0 0 0
10/12/2018
13.67
 0 13.67 13.67 13.67 0 0 0
07/12/2018
13.67
 0 13.67 13.67 13.67 0 0 0
06/12/2018
13.67
 0 13.67 13.67 13.67 0 0 0
05/12/2018
13.67
 2,000 13.38 13.67 13.67 0 0 0
04/12/2018
13.38
 0 13.38 13.38 13.38 0 0 0
03/12/2018
13.38
 1,300 13.38 13.38 13.38 0 0 0
30/11/2018
13.38
 0 13.38 13.38 13.38 0 0 0
29/11/2018
13.38
 0 13.38 13.38 13.38 0 0 0
28/11/2018
13.38
 800 13.38 13.38 13.38 0 0 0
27/11/2018
13.38
 100 12.74 13.38 13.38 100 0 0.0
26/11/2018
12.74
 0 12.74 12.74 12.74 0 0 0
23/11/2018
12.74
 200 12.80 12.80 12.74 0 0 0
22/11/2018
12.80
 0 12.80 12.80 12.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |