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)
25/04/2019
10.89
 450 10.89 10.89 10.69 200 0 0.0
24/04/2019
10.89
 1,320 10.89 10.89 10.76 0 0 0
23/04/2019
10.89
 11,210 10.96 10.96 10.89 10,000 1,400 0.1
22/04/2019
10.96
 8,100 11.03 11.03 10.62 600 0 0.0
19/04/2019
11.03
 16,965 10.83 11.09 10.83 100 55 0.0
18/04/2019
10.83
 27,969 10.83 10.83 10.62 0 3,100 -0.0
17/04/2019
10.83
 540 10.69 10.89 10.76 200 0 0.0
16/04/2019
10.69
 300 10.69 10.89 10.69 100 0 0.0
12/04/2019
10.69
 5,200 10.76 10.76 10.49 0 0 0
11/04/2019
10.76
 6,140 10.76 10.76 10.76 0 6,100 -0.1
10/04/2019
10.76
 403 10.96 10.96 10.76 0 0 0
09/04/2019
10.96
 317 10.96 10.96 10.96 0 0 0
08/04/2019
10.96
 4,490 10.89 10.96 10.89 100 0 0.0
05/04/2019
10.89
 4,516 10.89 10.96 10.56 0 0 0
04/04/2019
10.89
 11,310 10.89 10.89 10.89 0 0 0
03/04/2019
10.89
 5,600 10.96 10.96 10.89 0 0 0
02/04/2019
10.96
 1,500 10.89 10.96 10.89 0 0 0
01/04/2019
10.89
 3,730 10.96 10.96 10.62 200 0 0.0
29/03/2019
10.96
 3,250 10.76 11.43 10.76 100 0 0.0
28/03/2019
10.76
 5,705 11.03 11.03 10.76 0 5 -0
27/03/2019
11.03
 200 10.83 11.03 10.76 100 0 0.0
26/03/2019
10.83
 4,856 10.83 10.83 10.76 0 0 0
25/03/2019
10.83
 17,046 10.76 11.03 10.56 100 0 0.0
22/03/2019
10.76
 6,214 11.03 11.03 10.76 0 0 0
21/03/2019
11.03
 13,100 10.76 11.03 10.76 800 0 0.0
20/03/2019
10.76
 6,436 10.76 10.96 10.76 100 0 0.0
19/03/2019
10.76
 17,200 10.96 10.96 10.76 0 7,500 -0.1
18/03/2019
10.96
 32,500 10.76 10.96 10.76 200 30,600 -0.5
15/03/2019
10.76
 78,330 10.76 11.03 10.76 6,100 57,000 -0.8
14/03/2019
10.76
 53,600 10.69 10.96 10.62 300 36,700 -0.6
13/03/2019
10.69
 16,615 10.69 10.76 10.69 0 0 0
12/03/2019
10.69
 55,400 10.62 10.76 10.56 0 11,000 -0.2
11/03/2019
10.62
 7,030 10.62 10.89 10.62 100 0 0.0
08/03/2019
10.62
 5,000 10.62 10.89 10.62 100 0 0.0
07/03/2019
10.62
 26,900 10.62 10.89 10.62 100 8,500 -0.1
06/03/2019
10.62
 5,000 10.56 10.62 10.42 0 0 0
05/03/2019
10.56
 7,668 10.56 10.89 10.56 100 0 0.0
04/03/2019
10.56
 6,610 10.42 10.89 10.56 100 0 0.0
01/03/2019
10.42
 18,830 10.36 10.89 10.36 100 18,700 -0.3
28/02/2019
10.36
 9,820 10.36 11.09 10.36 800 7,700 -0.1
27/02/2019
10.36
 45,136 10.62 10.62 10.36 0 6,100 -0.1
26/02/2019
10.62
 5,750 10.56 10.62 10.49 0 0 0
25/02/2019
10.56
 18,925 10.56 11.09 10.49 100 0 0.0
22/02/2019
10.56
 46,400 10.56 10.69 10.56 0 22,300 -0.4
21/02/2019
10.56
 38,910 10.62 10.62 10.49 0 6,600 -0.1
20/02/2019
10.62
 23,890 10.62 10.62 10.62 0 0 0
19/02/2019
10.62
 84,074 10.76 10.76 10.62 0 21,400 -0.3
18/02/2019
10.76
 44,409 10.83 10.89 10.76 2,000 20,000 -0.3
15/02/2019
10.83
 100 10.89 10.89 10.83 0 0 0
14/02/2019
10.89
 2,210 10.89 10.89 10.89 0 0 0
13/02/2019
10.89
 15,900 10.96 10.96 10.89 0 0 0
12/02/2019
10.96
 1,700 10.96 10.96 10.96 0 0 0
11/02/2019
10.96
 5,020 10.89 11.70 10.96 100 0 0.0
01/02/2019
10.89
 3,300 10.83 10.89 10.83 0 0 0
31/01/2019
10.83
 4,720 10.89 10.89 10.76 1,000 0 0.0
30/01/2019
10.89
 14,800 10.76 10.89 10.83 0 14,500 -0.2
29/01/2019
10.76
 6,600 10.89 10.89 10.76 0 0 0
28/01/2019
10.89
 500 10.83 10.89 10.69 0 0 0
25/01/2019
10.83
 10,200 10.76 10.89 10.76 0 10,000 -0.2
24/01/2019
10.76
 9,233 10.89 10.89 10.76 6,200 0 0.1
23/01/2019
10.89
 1,410 10.76 10.89 10.62 100 0 0.0
22/01/2019
10.76
 9,200 10.76 10.89 10.76 0 0 0
21/01/2019
10.76
 6,200 10.83 10.83 10.62 0 0 0
18/01/2019
10.83
 1,110 10.76 10.96 10.83 100 0 0.0
17/01/2019
10.76
 21,309 10.76 11.09 10.76 100 17,600 -0.3
16/01/2019
10.76
 33,700 11.77 11.77 10.76 0 0 0
15/01/2019
11.77
 200 11.09 11.77 11.43 200 0 0.0
14/01/2019
11.09
 100 10.89 11.09 11.09 100 0 0.0
11/01/2019
10.89
 2,700 10.96 10.96 10.89 0 0 0
10/01/2019
10.96
 100 10.89 10.96 10.96 0 0 0
09/01/2019
10.89
 2,600 11.23 11.23 10.83 0 0 0
08/01/2019
11.23
 4,550 11.50 11.50 10.83 100 0 0.0
07/01/2019
11.50
 522 10.96 12.04 10.83 300 0 0.0
04/01/2019
10.96
 1,020 11.03 11.03 10.96 0 0 0
03/01/2019
11.03
 24,850 11.03 11.03 10.96 0 0 0
02/01/2019
11.03
 266 11.23 11.23 11.03 0 56 -0.0
28/12/2018
11.23
 1,000 11.09 11.23 10.83 100 0 0.0
27/12/2018
11.09
 2,450 11.03 11.50 10.83 100 300 -0.0
26/12/2018
11.03
 387 10.96 11.03 10.83 0 0 0
25/12/2018
10.96
 13,900 10.96 11.03 10.76 200 0 0.0
24/12/2018
10.96
 250 10.89 10.96 10.83 0 0 0
21/12/2018
10.89
 16,409 10.89 11.03 10.83 0 11,700 -0.2
20/12/2018
10.89
 600 10.89 10.89 10.89 0 0 0
19/12/2018
10.89
 17,330 11.09 11.09 10.83 0 8,300 -0.1
18/12/2018
11.09
 970 11.09 11.09 10.89 100 0 0.0
17/12/2018
11.09
 400 11.09 11.09 10.89 100 0 0.0
14/12/2018
11.09
 600 11.09 11.09 10.96 100 0 0.0
13/12/2018
11.09
 3,400 11.23 11.23 11.09 0 0 0
12/12/2018
11.23
 4,720 11.09 11.77 10.83 100 0 0.0
11/12/2018
11.09
 10,103 11.09 11.09 10.89 100 2,500 -0.0
10/12/2018
11.09
 4,000 11.09 11.09 10.96 0 2,400 -0.0
07/12/2018
11.09
 8,100 10.96 11.36 10.96 300 7,000 -0.1
06/12/2018
10.96
 12,824 11.09 11.36 10.96 100 4,000 -0.1
05/12/2018
11.09
 27,303 11.09 11.77 11.09 400 26,700 -0.4
04/12/2018
11.09
 33,000 11.09 11.43 10.96 1,500 15,900 -0.2
03/12/2018
11.09
 20,900 11.43 11.77 11.09 100 4,000 -0.1
30/11/2018
11.43
 2,203 11.30 11.70 11.23 100 1,900 -0.0
29/11/2018
11.30
 8,100 11.43 11.70 11.30 100 1,900 -0.0
28/11/2018
11.43
 600 11.36 11.43 11.36 0 0 0
27/11/2018
11.36
 8,600 11.43 11.77 11.30 100 3,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |