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)
17/11/2020
14.21
 1,200 14.21 14.21 14.21 100 1,000 0.0
16/11/2020
14.21
 1,000 15.63 15.63 14.21 0 0 0
13/11/2020
15.63
 0 15.63 15.63 15.63 0 0 0
12/11/2020
15.63
 0 15.63 15.63 15.63 0 0 0
11/11/2020
15.63
 0 15.63 15.63 15.63 0 0 0
10/11/2020
15.63
 0 15.63 15.63 15.63 0 0 0
09/11/2020
15.63
 100 14.21 15.63 15.63 100 0 0.0
06/11/2020
14.21
 0 14.21 14.21 14.21 0 0 0
05/11/2020
14.21
 2,010 15.63 15.63 14.21 0 0 0
04/11/2020
15.63
 0 15.63 15.63 15.63 0 0 0
03/11/2020
15.63
 0 15.63 15.63 15.63 0 0 0
02/11/2020
15.63
 0 15.63 15.63 15.63 0 0 0
30/10/2020
15.63
 0 15.63 15.63 15.63 0 0 0
29/10/2020
15.63
 0 15.63 15.63 15.63 0 0 0
28/10/2020
15.63
 0 15.63 15.63 15.63 0 0 0
27/10/2020
15.63
 100 14.21 15.63 15.63 100 0 0.0
26/10/2020
14.21
 0 14.21 14.21 14.21 0 0 0
23/10/2020
14.21
 1,000 14.21 14.21 14.21 0 0 0
22/10/2020
14.21
 0 14.21 14.21 14.21 0 0 0
21/10/2020
14.21
 68 14.21 14.21 14.21 0 0 0
20/10/2020
14.21
 0 14.21 14.21 14.21 0 0 0
19/10/2020
14.21
 100 15.63 15.63 14.21 0 0 0
16/10/2020
15.63
 100 14.21 15.63 15.63 100 0 0.0
15/10/2020
14.21
 1,200 14.21 14.21 14.21 0 0 0
14/10/2020
14.21
 0 14.21 14.21 14.21 0 0 0
13/10/2020
14.21
 0 14.21 14.21 14.21 0 0 0
12/10/2020
14.21
 0 14.21 14.21 14.21 0 0 0
09/10/2020
14.21
 1,100 14.21 14.21 14.21 1,100 0 0.0
08/10/2020
14.21
 100 14.83 14.83 14.21 0 0 0
07/10/2020
14.83
 800 14.21 14.83 14.21 0 0 0
06/10/2020
14.21
 500 14.95 14.95 14.21 0 0 0
05/10/2020
14.95
 0 14.95 14.95 14.95 0 0 0
02/10/2020
14.95
 25 14.95 14.95 14.95 0 0 0
01/10/2020
14.95
 0 14.95 14.95 14.95 0 0 0
30/09/2020
14.95
 100 13.59 14.95 14.95 100 0 0.0
29/09/2020
13.59
 150 14.21 14.21 13.59 0 0 0
28/09/2020
14.21
 1,000 14.77 14.77 14.21 0 0 0
25/09/2020
14.77
 0 14.77 14.77 14.77 0 0 0
24/09/2020
14.77
 0 14.77 14.77 14.77 0 0 0
23/09/2020
14.77
 0 14.77 14.77 14.77 0 0 0
22/09/2020
14.77
 0 14.77 14.77 14.77 0 0 0
21/09/2020
14.77
 0 14.77 14.77 14.77 0 0 0
18/09/2020
14.77
 0 14.77 14.77 14.77 0 0 0
17/09/2020
14.77
 0 14.77 14.77 14.77 0 0 0
16/09/2020
14.77
 0 14.77 14.77 14.77 0 0 0
15/09/2020
14.77
 0 14.77 14.77 14.77 0 0 0
14/09/2020
14.77
 200 13.47 14.77 14.77 100 0 0.0
11/09/2020
13.47
 0 13.47 13.47 13.47 0 0 0
10/09/2020
13.47
 246 14.83 14.83 13.47 0 0 0
09/09/2020
14.83
 100 13.53 14.83 14.83 100 0 0.0
08/09/2020
13.53
 400 14.52 14.52 13.53 0 0 0
07/09/2020
14.52
 0 14.52 14.52 14.52 0 0 0
04/09/2020
14.52
 100 14.77 14.77 14.52 0 0 0
03/09/2020
14.77
 5 14.77 14.77 14.77 0 0 0
01/09/2020
14.77
 0 14.77 14.77 14.77 0 0 0
31/08/2020
14.77
 0 14.77 14.77 14.77 0 0 0
28/08/2020
14.77
 500 13.47 14.77 14.77 0 0 0
27/08/2020
13.47
 200 14.83 14.83 13.47 0 0 0
26/08/2020
14.83
 1 14.83 14.83 14.83 0 0 0
25/08/2020
14.83
 10 14.83 14.83 14.83 0 0 0
24/08/2020
14.83
 800 15.45 15.45 14.83 0 0 0
21/08/2020
15.45
 300 16.06 16.37 15.45 0 0 0
20/08/2020
16.06
 100 15.14 16.06 16.06 0 0 0
19/08/2020
15.14
 200 16.25 16.25 15.14 0 0 0
18/08/2020
16.25
 100 15.32 16.25 16.25 0 0 0
17/08/2020
15.32
 500 15.14 16.37 13.65 0 0 0
14/08/2020
15.14
 0 15.14 15.14 15.14 0 0 0
13/08/2020
15.14
 100 14.21 15.14 15.14 0 0 0
12/08/2020
14.21
 200 13.04 14.21 13.10 0 0 0
11/08/2020
13.04
 1,600 13.04 13.59 13.04 0 0 0
10/08/2020
13.04
 100 11.92 13.04 13.04 0 0 0
07/08/2020
11.92
 0 11.92 11.92 11.92 0 0 0
06/08/2020
11.92
 0 11.92 11.92 11.92 0 0 0
05/08/2020
11.92
 0 11.92 11.92 11.92 0 0 0
04/08/2020: Cổ tức tiền mặt tỉ lệ: 7%
04/08/2020
11.92
 0 11.92 11.92 11.92 0 0 0
03/08/2020
11.92
 0 11.92 11.92 11.92 0 0 0
31/07/2020
11.92
 0 11.92 11.92 11.92 0 0 0
30/07/2020
11.92
 232 13.06 13.06 11.92 0 0 0
29/07/2020
13.06
 400 14.49 14.49 13.06 0 0 0
28/07/2020
14.49
 0 14.49 14.49 14.49 0 0 0
27/07/2020
14.49
 5,152 16.04 16.04 14.49 0 0 0
24/07/2020
16.04
 400 14.67 16.04 16.04 0 0 0
23/07/2020
14.67
 1,000 14.61 14.67 14.67 0 0 0
22/07/2020
14.61
 0 14.61 14.61 14.61 0 0 0
21/07/2020
14.61
 0 14.61 14.61 14.61 0 0 0
20/07/2020
14.61
 0 14.61 14.61 14.61 0 0 0
17/07/2020
14.61
 0 14.61 14.61 14.61 0 0 0
16/07/2020
14.61
 300 16.04 16.04 14.61 0 0 0
15/07/2020
16.04
 0 16.04 16.04 16.04 0 0 0
14/07/2020
16.04
 0 16.04 16.04 16.04 0 0 0
13/07/2020
16.04
 0 16.04 16.04 16.04 0 0 0
10/07/2020
16.04
 0 16.04 16.04 16.04 0 0 0
09/07/2020
16.04
 0 16.04 16.04 16.04 0 0 0
08/07/2020
16.04
 0 16.04 16.04 16.04 0 0 0
07/07/2020
16.04
 0 16.04 16.04 16.04 0 0 0
06/07/2020
16.04
 0 16.04 16.04 16.04 0 0 0
03/07/2020
16.04
 0 16.04 16.04 16.04 0 0 0
02/07/2020
16.04
 0 16.04 16.04 16.04 0 0 0
01/07/2020
16.04
 0 16.04 16.04 16.04 0 0 0
30/06/2020
16.04
 0 16.04 16.04 16.04 0 0 0

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