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

25.20
-2.80
(-10%)
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
(2025-11-19) 		-2 -6.67% 1,400 0 -0
24.80
30
25.20
2 tháng
(2025-10-20) 		0.60 2.19% 3,200 -100 -0.0
24.80
32
25.20
3 tháng
(2025-09-22) 		2 7.69% 11,900 -1,400 -0.0
24.30
32
25.20
6 tháng
(2025-06-23) 		0 0% 29,800 -600 -0.0
24
32
25.20
12 tháng
(2024-12-24) 		3.52 14.38% 92,809 -1,400 -0.0
23.94
32
25.20
24 tháng
(2024-01-02) 		7.88 39.13% 149,542 300 -0.0
18.83
32
25.20
36 tháng
(2023-01-04) 		8.78 45.67% 252,803 -100 -0.0
15.11
32
25.20
60 tháng
(2021-01-14) 		13.09 87.85% 622,081 -41,660 -1.0
13.55
32
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2020
16.07
 2,000 17.82 17.82 16.07 0 0 0
18/05/2020
17.82
 0 17.82 17.82 17.82 0 0 0
15/05/2020
17.82
 0 17.82 17.82 17.82 0 0 0
14/05/2020
17.82
 0 17.82 17.82 17.82 0 0 0
13/05/2020
17.82
 0 17.82 17.82 17.82 0 0 0
12/05/2020
17.82
 0 17.82 17.82 17.82 0 0 0
11/05/2020
17.82
 100 16.20 17.82 17.82 100 0 0.0
08/05/2020
16.20
 300 16.33 16.33 16.20 0 0 0
07/05/2020
16.33
 100 14.90 16.33 16.33 100 0 0.0
06/05/2020
14.90
 700 16.20 16.20 14.90 0 0 0
05/05/2020
16.20
 0 16.20 16.20 16.20 0 0 0
04/05/2020
16.20
 0 16.20 16.20 16.20 0 0 0
29/04/2020
16.20
 0 16.20 16.20 16.20 0 0 0
28/04/2020
16.20
 0 16.20 16.20 16.20 0 0 0
27/04/2020
16.20
 0 16.20 16.20 16.20 0 0 0
24/04/2020
16.20
 100 17.49 17.49 16.20 0 0 0
23/04/2020
17.49
 0 17.49 17.49 17.49 0 0 0
22/04/2020
17.49
 0 17.49 17.49 17.49 0 0 0
21/04/2020
17.49
 0 17.49 17.49 17.49 0 0 0
20/04/2020
17.49
 0 17.49 17.49 17.49 0 0 0
17/04/2020
17.49
 0 17.49 17.49 17.49 0 0 0
16/04/2020
17.49
 0 17.49 17.49 17.49 0 0 0
15/04/2020
17.49
 0 17.49 17.49 17.49 0 0 0
14/04/2020
17.49
 0 17.49 17.49 17.49 0 0 0
13/04/2020
17.49
 1,200 18.14 18.14 17.49 0 0 0
10/04/2020
18.14
 1,500 18.14 18.14 18.14 0 1,500 -0.0
09/04/2020
18.14
 900 17.49 18.47 18.14 0 0 0
08/04/2020
17.49
 0 17.49 17.49 17.49 0 0 0
07/04/2020
17.49
 0 17.49 17.49 17.49 0 0 0
06/04/2020
17.49
 0 17.49 17.49 17.49 0 0 0
03/04/2020
17.49
 10 17.49 17.49 17.49 0 0 0
01/04/2020
17.49
 0 17.49 17.49 17.49 0 0 0
31/03/2020
17.49
 0 17.49 17.49 17.49 0 0 0
30/03/2020
17.49
 2,000 17.49 17.49 17.49 2,000 0 0.1
27/03/2020
17.49
 0 17.49 17.49 17.49 0 0 0
26/03/2020
17.49
 300 19.44 19.44 17.49 0 0 0
25/03/2020
19.44
 0 19.44 19.44 19.44 0 0 0
24/03/2020
19.44
 0 19.44 19.44 19.44 0 0 0
23/03/2020
19.44
 0 19.44 19.44 19.44 0 0 0
20/03/2020
19.44
 0 19.44 19.44 19.44 0 0 0
19/03/2020
19.44
 0 19.44 19.44 19.44 0 0 0
18/03/2020
19.44
 0 19.44 19.44 19.44 0 0 0
17/03/2020
19.44
 0 19.44 19.44 19.44 0 0 0
16/03/2020
19.44
 0 19.44 19.44 19.44 0 0 0
13/03/2020
19.44
 0 19.44 19.44 19.44 0 0 0
12/03/2020
19.44
 0 19.44 19.44 19.44 0 0 0
11/03/2020
19.44
 1,000 19.70 19.70 19.44 1,000 0 0.0
10/03/2020
19.70
 0 19.70 19.70 19.70 0 0 0
09/03/2020
19.70
 0 19.70 19.70 19.70 0 0 0
06/03/2020
19.70
 0 19.70 19.70 19.70 0 0 0
05/03/2020
19.70
 0 19.70 19.70 19.70 0 0 0
04/03/2020: Cổ tức tiền mặt tỉ lệ: 20%
04/03/2020
19.70
 0 19.70 19.70 19.70 0 0 0
03/03/2020
19.70
 3,600 18.54 19.70 18.54 3,500 2,300 0.0
02/03/2020
18.54
 0 18.54 18.54 18.54 0 0 0
28/02/2020
18.54
 0 18.54 18.54 18.54 0 0 0
27/02/2020
18.54
 0 18.54 18.54 18.54 0 0 0
26/02/2020
18.54
 3,000 18.30 18.54 18.54 0 0 0
25/02/2020
18.30
 0 18.30 18.30 18.30 0 0 0
24/02/2020
18.30
 1,200 18.24 18.30 18.30 0 0 0
21/02/2020
18.24
 0 18.24 18.24 18.24 0 0 0
20/02/2020
18.24
 0 18.24 18.24 18.24 0 0 0
19/02/2020
18.24
 0 18.24 18.24 18.24 0 0 0
18/02/2020
18.24
 0 18.24 18.24 18.24 0 0 0
17/02/2020
18.24
 0 18.24 18.24 18.24 0 0 0
14/02/2020
18.24
 0 18.24 18.24 18.24 0 0 0
13/02/2020: Quyền mua cổ phiếu: 100/25 Giá: 10 (Volume + 25%, Ratio=0.25)
13/02/2020
18.24
 0 18.24 18.24 18.24 0 0 0
12/02/2020
18.24
 0 18.24 18.24 18.24 0 0 0
11/02/2020
18.24
 0 18.24 18.24 18.24 0 0 0
10/02/2020
18.24
 0 18.24 18.24 18.24 0 0 0
07/02/2020
18.24
 0 18.24 18.24 18.24 0 0 0
06/02/2020
18.24
 0 18.24 18.24 18.24 0 0 0
05/02/2020
18.24
 0 18.24 18.24 18.24 0 0 0
04/02/2020
18.24
 0 18.24 18.24 18.24 0 0 0
03/02/2020
18.24
 0 18.24 18.24 18.24 0 0 0
31/01/2020
18.24
 0 18.24 18.24 18.24 0 0 0
30/01/2020
18.24
 0 18.24 18.24 18.24 0 0 0
22/01/2020
18.24
 0 18.24 18.24 18.24 0 0 0
21/01/2020
18.24
 0 18.24 18.24 18.24 0 0 0
20/01/2020
18.24
 0 18.24 18.24 18.24 0 0 0
17/01/2020
18.24
 0 18.24 18.24 18.24 0 0 0
16/01/2020
18.24
 0 18.24 18.24 18.24 0 0 0
15/01/2020
18.24
 0 18.24 18.24 18.24 0 0 0
14/01/2020
18.24
 0 18.24 18.24 18.24 0 0 0
13/01/2020
18.24
 0 18.24 18.24 18.24 0 0 0
10/01/2020
18.24
 0 18.24 18.24 18.24 0 0 0
09/01/2020
18.24
 0 18.24 18.24 18.24 0 0 0
08/01/2020
18.24
 0 18.24 18.24 18.24 0 0 0
07/01/2020
18.24
 0 18.24 18.24 18.24 0 0 0
06/01/2020
18.24
 0 18.24 18.24 18.24 0 0 0
03/01/2020
18.24
 0 18.24 18.24 18.24 0 0 0
02/01/2020
18.24
 0 18.24 18.24 18.24 0 0 0
31/12/2019
18.24
 0 18.24 18.24 18.24 0 0 0
30/12/2019
18.24
 0 18.24 18.24 18.24 0 0 0
27/12/2019
18.24
 0 18.24 18.24 18.24 0 0 0
26/12/2019
18.24
 0 18.24 18.24 18.24 0 0 0
25/12/2019
18.24
 0 18.24 18.24 18.24 0 0 0
24/12/2019
18.24
 0 18.24 18.24 18.24 0 0 0
23/12/2019
18.24
 0 18.24 18.24 18.24 0 0 0
20/12/2019
18.24
 0 18.24 18.24 18.24 0 0 0
19/12/2019
18.24
 0 18.24 18.24 18.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |