CTCP Thương mại và Vận tải Petrolimex Hà Nội (pjc)

30
-0.40
(-1.32%)
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
(2026-08-19) 		-5.10 -14.37% 33,800 1,100 0.0
28
38.40
30
2 tháng
(2026-07-20) 		-8.20 -21.24% 42,100 5,100 0.2
28
42.50
30
3 tháng
(2026-06-22) 		0.40 1.33% 43,500 5,100 0.2
28
42.50
30
6 tháng
(2026-03-23) 		3.41 12.64% 55,500 6,100 0.2
24.09
42.50
30
12 tháng
(2025-09-23) 		6.47 27.06% 79,700 4,200 0.2
22.36
42.50
30
24 tháng
(2024-09-30) 		7.04 30.13% 179,538 3,900 0.1
19.94
42.50
30
36 tháng
(2023-10-04) 		12.55 70.31% 249,862 3,600 0.1
15.25
42.50
30
60 tháng
(2021-10-14) 		15.37 102.22% 477,082 2,200 0.1
13.07
42.50
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
14.11
 50 14.11 14.11 14.11 0 0 0
13/04/2021
14.11
 700 14.05 14.11 14.11 0 0 0
12/04/2021
14.05
 1,300 14.51 14.77 13.92 0 0 0
09/04/2021
14.51
 1,400 14.44 14.51 14.51 0 0 0
08/04/2021
14.44
 3,610 13.92 14.44 13.79 0 0 0
07/04/2021
13.92
 4,900 14.71 14.71 13.79 0 0 0
06/04/2021
14.71
 200 14.44 14.77 14.71 0 0 0
05/04/2021
14.44
 800 14.44 14.51 14.44 0 0 0
02/04/2021
14.44
 900 14.44 14.44 14.18 0 0 0
01/04/2021
14.44
 900 14.44 14.77 14.44 0 0 0
31/03/2021
14.44
 3,215 14.18 14.44 13.92 0 0 0
30/03/2021
14.18
 925 14.90 14.90 14.11 0 0 0
29/03/2021
14.90
 2,900 14.11 14.90 14.18 0 0 0
26/03/2021
14.11
 8,300 13.79 14.11 13.46 0 0 0
25/03/2021
13.79
 2,610 13.46 13.79 13.46 0 0 0
24/03/2021
13.46
 2,665 14.57 14.57 13.46 0 0 0
23/03/2021
14.57
 5,100 15.23 15.23 14.57 0 0 0
22/03/2021
15.23
 1,900 15.56 15.56 15.23 0 0 0
19/03/2021
15.56
 105 15.56 15.56 15.56 0 0 0
18/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
18/03/2021
15.56
 2,210 15.76 15.82 15.56 100 0 0.0
17/03/2021
15.76
 2,287 15.63 15.76 15.38 0 0 0
16/03/2021
15.63
 9,183 15.45 15.63 15.45 3,000 3,383 0.0
15/03/2021
15.45
 7,400 15.45 15.51 15.45 0 5,100 -0.1
12/03/2021
15.45
 5,200 15.51 15.51 15.45 0 2,700 -0.1
11/03/2021
15.51
 3,240 15.57 15.57 15.51 0 200 0.0
10/03/2021
15.57
 6,400 14.83 15.57 15.38 0 2,800 -0.1
09/03/2021
14.83
 2,050 15.01 15.45 14.83 0 0 0
08/03/2021
15.01
 1,400 15.76 15.76 14.83 0 0 0
05/03/2021
15.76
 2,926 15.76 15.88 15.76 100 2,300 -0.1
04/03/2021
15.76
 1,600 15.76 15.76 14.46 100 1,200 0.0
03/03/2021
15.76
 4,681 14.33 15.76 14.46 100 52 0.0
02/03/2021
14.33
 500 14.21 14.33 14.33 0 500 0.0
01/03/2021
14.21
 6,600 14.33 14.33 14.21 0 3,000 -0.1
26/02/2021
14.33
 4,446 14.40 14.40 14.21 0 1,500 0.0
25/02/2021
14.40
 0 14.40 14.40 14.40 0 0 0
24/02/2021
14.40
 0 14.40 14.40 14.40 0 0 0
23/02/2021
14.40
 100 13.90 14.40 14.40 100 0 0.0
22/02/2021
13.90
 110 13.35 13.90 13.90 0 0 0
19/02/2021
13.35
 100 13.28 13.35 13.35 0 0 0
18/02/2021
13.28
 1,193 14.15 14.15 13.28 0 400 0.0
17/02/2021
14.15
 0 14.15 14.15 14.15 0 0 0
09/02/2021
14.15
 0 14.15 14.15 14.15 0 0 0
08/02/2021
14.15
 0 14.15 14.15 14.15 0 0 0
05/02/2021
14.15
 500 13.78 14.52 13.04 100 0 0.0
04/02/2021
13.78
 100 13.90 13.90 13.78 0 0 0
03/02/2021
13.90
 200 13.96 13.96 13.10 100 0 0.0
02/02/2021
13.96
 3,400 14.03 14.03 12.98 100 0 0.0
01/02/2021
14.03
 2,100 14.09 14.09 12.98 100 0 0.0
29/01/2021
14.09
 1,500 12.85 14.09 14.03 100 0 0.0
28/01/2021
12.85
 600 14.15 14.15 12.85 0 0 0
27/01/2021
14.15
 0 14.15 14.15 14.15 0 0 0
26/01/2021
14.15
 0 14.15 14.15 14.15 0 0 0
25/01/2021
14.15
 0 14.15 14.15 14.15 0 0 0
22/01/2021
14.15
 400 14.15 14.15 14.15 0 400 0.0
21/01/2021
14.15
 2,700 13.72 14.15 13.72 0 1,100 0.0
20/01/2021
13.72
 500 13.65 13.72 13.72 0 0 0
19/01/2021
13.65
 1,200 13.65 13.65 13.65 0 1,200 0.0
18/01/2021
13.65
 3,200 13.90 13.90 13.28 0 2,000 0.0
15/01/2021
13.90
 4,500 13.72 13.90 13.90 0 4,500 -0.1
14/01/2021
13.72
 5,609 14.40 14.40 13.72 0 5,600 -0.1
13/01/2021
14.40
 1,528 14.40 14.40 14.40 0 1,500 0.0
12/01/2021
14.40
 1,500 14.27 14.40 14.27 0 0 0
11/01/2021
14.27
 1,400 14.27 15.14 14.27 100 1,000 0.0
08/01/2021
14.27
 100 15.63 15.63 14.27 0 0 0
07/01/2021
15.63
 100 14.27 15.63 15.63 100 0 0.0
06/01/2021
14.27
 947 14.21 14.27 13.78 0 600 0.0
05/01/2021
14.21
 1,000 14.71 14.71 13.72 0 100 0.0
04/01/2021
14.71
 9,800 16.31 17.92 14.71 100 0 0.0
31/12/2020
16.31
 0 16.31 16.31 16.31 0 0 0
30/12/2020
16.31
 125 14.83 16.31 16.31 100 0 0.0
29/12/2020
14.83
 1,200 16.37 16.37 14.77 0 0 0
28/12/2020
16.37
 100 14.89 16.37 16.37 100 0 0.0
25/12/2020
14.89
 0 14.89 14.89 14.89 0 0 0
24/12/2020
14.89
 0 14.89 14.89 14.89 0 0 0
23/12/2020
14.89
 46 14.89 14.89 14.89 0 0 0
22/12/2020
14.89
 500 13.59 14.95 14.89 100 0 0.0
21/12/2020
13.59
 500 14.52 14.52 13.59 0 0 0
18/12/2020
14.52
 0 14.52 14.52 14.52 0 0 0
17/12/2020
14.52
 0 14.52 14.52 14.52 0 0 0
16/12/2020
14.52
 600 14.95 14.95 14.21 0 0 0
15/12/2020
14.95
 0 14.95 14.95 14.95 0 0 0
14/12/2020
14.95
 0 14.95 14.95 14.95 0 0 0
11/12/2020
14.95
 0 14.95 14.95 14.95 0 0 0
10/12/2020
14.95
 0 14.95 14.95 14.95 0 0 0
09/12/2020
14.95
 100 13.59 14.95 14.95 100 0 0.0
08/12/2020
13.59
 125 14.46 14.46 13.59 0 0 0
07/12/2020
14.46
 0 14.46 14.46 14.46 0 0 0
04/12/2020
14.46
 0 14.46 14.46 14.46 0 0 0
03/12/2020
14.46
 0 14.46 14.46 14.46 0 0 0
02/12/2020
14.46
 300 16.00 16.00 14.46 0 0 0
01/12/2020
16.00
 100 14.77 16.00 16.00 0 0 0
30/11/2020
14.77
 0 14.77 14.77 14.77 0 0 0
27/11/2020
14.77
 100 13.59 14.77 14.77 0 0 0
26/11/2020
13.59
 0 13.59 13.59 13.59 0 0 0
25/11/2020
13.59
 25 13.59 13.59 13.59 0 0 0
24/11/2020
13.59
 0 13.59 13.59 13.59 0 0 0
23/11/2020
13.59
 600 13.59 13.59 13.59 0 600 0.0
20/11/2020
13.59
 1,408 13.59 13.59 13.59 0 800 0.0
19/11/2020
13.59
 843 14.21 14.21 13.59 0 0 0
18/11/2020
14.21
 0 14.21 14.21 14.21 0 0 0

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