Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

19.30
0.20
(1.05%)
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
(2026-09-08) 		-0.40 -2.04% 2,452,700 0 0
18.20
19.90
19.10
2 tháng
(2026-08-10) 		-1.30 -6.34% 4,735,800 -3,800 -0.1
18.20
20.80
19.10
3 tháng
(2026-07-10) 		-1.50 -7.25% 7,176,800 -16,400 -0.4
17.70
20.80
19.10
6 tháng
(2026-04-13) 		-4.70 -19.67% 22,043,000 -604,300 -12.4
17.70
33.40
19.10
12 tháng
(2025-10-13) 		-9 -31.91% 96,435,100 -991,100 -25.5
17.70
37.10
19.10
24 tháng
(2024-10-18) 		-3.96 -17.09% 201,149,992 -270,193 -6.8
17.70
37.10
19.10
36 tháng
(2023-10-24) 		-9.85 -33.91% 253,283,194 -1,017,810 -28.3
17.54
37.10
19.10
60 tháng
(2021-11-03) 		-16.90 -46.81% 485,463,706 -801,983 -15.5
12.38
43.59
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/03/2021
25.31
 348,035 25.31 25.64 25.06 100 0 0.0
17/03/2021
25.22
 306,454 25.06 25.31 24.56 2,000 5,700 -0.1
16/03/2021
25.06
 334,636 25.56 25.64 24.81 0 0 0
15/03/2021
25.56
 657,030 25.14 25.89 25.14 0 19,100 -0.6
12/03/2021
25.22
 1,053,929 24.47 25.64 24.47 3,800 1,500 0.1
11/03/2021
24.47
 288,292 24.30 24.72 23.89 200 200 0
10/03/2021
24.22
 270,466 24.05 24.22 22.55 0 2,000 -0.1
09/03/2021
24.22
 488,410 24.64 24.72 23.80 0 5,400 -0.2
08/03/2021
24.72
 429,670 25.06 25.72 24.30 300 2,000 -0.1
05/03/2021
24.97
 600,550 26.23 26.31 24.64 2,400 3,800 0.0
04/03/2021
25.64
 800,765 24.47 25.64 22.89 2,100 0 0.1
03/03/2021
24.47
 293,698 24.47 24.47 24.05 0 0 0
02/03/2021
24.47
 1,073,420 23.14 24.64 22.97 5,700 6,300 0.0
01/03/2021
23.05
 384,460 22.72 23.14 22.13 0 2,500 -0.1
26/02/2021
22.63
 334,220 22.38 22.72 22.13 0 0 0
25/02/2021
22.55
 281,620 22.89 23.22 22.22 0 0 0
24/02/2021
22.80
 363,820 23.14 23.39 22.38 1,000 0 0.0
23/02/2021
23.05
 457,990 22.55 23.30 22.55 2,300 1,300 0.0
22/02/2021
22.47
 303,157 22.30 22.55 22.13 0 0 0
19/02/2021
22.30
 263,533 22.47 22.80 22.13 0 35,000 -0.9
18/02/2021
22.47
 663,816 21.80 22.97 21.72 1,300 38,000 -1.0
17/02/2021
21.72
 275,983 20.88 21.72 20.71 200 0 0.0
09/02/2021
20.55
 250,165 19.79 20.55 19.71 200 0 0.0
08/02/2021
20.21
 347,220 21.21 21.21 19.21 2,700 0 0.1
05/02/2021
21.21
 265,247 21.38 21.55 21.05 40,700 69,000 -0.7
04/02/2021
21.30
 628,006 20.55 21.72 20.46 439,000 39,300 10.2
03/02/2021
20.46
 383,832 20.05 20.71 19.63 0 39,000 -0.9
02/02/2021
19.63
 297,338 18.54 19.63 18.37 0 19,500 -0.4
01/02/2021
18.71
 315,976 19.96 20.21 18.54 4,300 0 0.1
29/01/2021
19.96
 515,439 16.62 20.30 16.62 43,900 0 1.0
28/01/2021
18.46
 958,440 18.46 20.46 18.46 110,500 1,600 2.4
27/01/2021
20.46
 685,982 22.72 22.72 20.46 20,000 2,100 0.4
26/01/2021
22.72
 293,706 23.47 23.64 22.13 2,100 1,000 0.0
25/01/2021
23.72
 331,219 24.22 24.22 23.39 0 0 0
22/01/2021
24.22
 407,443 24.64 24.64 24.14 114,700 5,800 3.2
21/01/2021
24.30
 308,350 23.80 24.30 23.72 35,000 4,000 0.9
20/01/2021
23.72
 618,250 23.22 23.89 21.72 2,300 0 0.1
19/01/2021
23.14
 988,802 25.31 25.72 22.97 40,000 0 1.1
18/01/2021
25.47
 336,741 25.81 26.06 25.31 0 6,600 -0.2
15/01/2021
25.89
 511,508 25.72 26.48 25.47 0 2,000 -0.1
14/01/2021
25.56
 384,747 25.81 25.81 24.97 1,300 0 0.0
13/01/2021
25.81
 363,102 26.48 26.48 25.56 0 0 0
12/01/2021
26.14
 938,869 25.47 26.73 25.06 10,300 0 0.3
11/01/2021
25.31
 672,931 25.14 25.72 25.06 100 1,100 0.0
08/01/2021
25.06
 738,433 24.72 25.39 24.22 100 64,000 -1.9
07/01/2021
24.64
 527,907 24.89 24.89 24.39 0 1,000 0.0
06/01/2021
24.89
 492,232 25.39 25.64 24.64 300 8,000 -0.2
05/01/2021
25.39
 590,050 24.89 26.14 24.47 100 3,700 -0.1
04/01/2021
24.89
 478,526 24.56 25.06 24.56 1,100 0 0.0
31/12/2020
24.22
 488,816 24.39 24.39 23.72 500 4,000 -0.1
30/12/2020
24.39
 340,651 24.89 24.89 24.14 1,790 890 0.0
29/12/2020
24.89
 816,417 23.89 25.89 23.89 1,700 10,900 -0.3
28/12/2020
23.89
 2,225,143 21.72 23.89 21.72 158,800 0 4.2
25/12/2020
21.72
 372,690 21.55 21.97 21.21 57,800 0 1.5
24/12/2020
21.55
 460,940 21.63 21.88 21.05 0 0 0
23/12/2020
21.63
 399,425 22.05 22.38 21.47 10,200 8,200 0.1
22/12/2020
22.05
 1,102,586 20.88 22.38 20.88 30,100 6,000 0.6
21/12/2020
21.30
 539,070 21.13 21.30 20.88 85,100 0 2.2
18/12/2020
21.30
 327,065 21.13 21.38 20.88 9,300 0 0.2
17/12/2020
21.13
 489,478 21.97 22.05 20.88 0 1,000 0.0
16/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2020
21.72
 379,191 22.13 22.13 21.55 0 5,000 -0.1
15/12/2020
21.47
 523,041 21.38 21.95 21.38 0 0 0
14/12/2020
21.30
 553,170 21.30 21.55 21.06 0 0 0
11/12/2020
21.22
 369,988 21.06 21.22 20.74 1,500 1,700 0.0
10/12/2020
21.06
 867,351 21.63 21.79 20.98 0 100 0.0
09/12/2020
21.55
 342,220 21.47 21.63 21.38 0 4,800 -0.1
08/12/2020
21.63
 384,022 21.71 21.95 21.38 0 0 0
07/12/2020
21.79
 1,073,507 20.90 21.95 20.74 700 0 0.0
04/12/2020
20.74
 568,343 21.30 21.30 20.66 5,700 0 0.1
03/12/2020
21.06
 790,669 20.98 21.38 20.58 1,800 0 0.0
02/12/2020
20.98
 517,751 20.58 21.22 20.50 0 0 0
01/12/2020
20.58
 558,507 19.37 20.74 19.29 58,600 1,600 1.4
30/11/2020
19.86
 656,500 20.58 20.58 19.78 1,000 1,000 0.0
27/11/2020
20.34
 567,841 20.26 20.66 20.10 3,000 0 0.1
26/11/2020
20.50
 431,005 20.82 20.98 20.42 0 0 0
25/11/2020
20.82
 353,300 20.98 21.30 20.74 0 30,000 -0.8
24/11/2020
20.98
 705,382 20.82 21.38 20.58 87,000 0 2.3
23/11/2020
20.74
 337,890 20.98 20.98 20.58 0 6,000 -0.2
20/11/2020
20.98
 454,811 20.90 21.14 20.74 21,500 0 0.6
19/11/2020
20.90
 379,352 20.82 21.30 20.58 21,500 0 0.6
18/11/2020
20.82
 374,037 20.90 21.06 20.42 600 0 0.0
17/11/2020
20.74
 925,335 19.62 20.98 19.37 7,000 0 0.2
16/11/2020
19.46
 472,382 19.94 19.94 19.37 0 0 0
13/11/2020
19.94
 582,839 19.37 20.02 19.37 1,000 0 0.0
12/11/2020
19.37
 404,179 19.86 19.86 19.21 5,000 0 0.1
11/11/2020
19.70
 575,997 19.94 20.26 19.29 0 4,000 -0.1
10/11/2020
19.70
 986,013 19.46 20.10 19.05 0 0 0
09/11/2020
19.29
 711,460 19.29 19.70 18.89 400 0 0.0
06/11/2020
18.97
 892,042 18.17 19.21 17.93 1,000 0 0.0
05/11/2020
18.17
 260,602 18.33 18.33 18.01 0 0 0
04/11/2020
18.33
 837,657 18.01 18.41 18.01 0 0 0
03/11/2020
18.01
 1,037,230 17.12 18.41 16.96 1,000 3,500 -0.1
02/11/2020
16.96
 185,939 17.20 17.20 16.80 0 0 0
30/10/2020
17.12
 176,339 17.12 17.37 16.96 0 0 0
29/10/2020
17.04
 291,659 16.48 17.28 16.48 11,500 0 0.2
28/10/2020
16.72
 554,530 16.48 17.45 16.16 18,000 0 0.4
27/10/2020
16.48
 253,177 16.72 16.80 16.48 20,000 0 0.4
26/10/2020
16.72
 245,538 17.04 17.04 16.64 0 0 0
23/10/2020
17.04
 341,138 16.80 17.20 16.72 200 0 0.0
22/10/2020
16.72
 170,410 16.72 16.72 16.40 0 1,000 0.0

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