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)
23/11/2018
11.43
 10,603 11.57 11.83 11.30 0 7,200 -0.1
22/11/2018
11.57
 101,400 11.50 12.04 11.43 100 40,500 -0.7
21/11/2018
11.50
 56,212 11.43 11.90 11.16 100 35,400 -0.6
20/11/2018
11.43
 30,100 11.50 12.10 11.16 300 20,600 -0.3
19/11/2018
11.50
 50,503 11.77 11.90 11.50 0 9,200 -0.2
16/11/2018
11.77
 10,455 12.10 12.10 11.77 1,400 0 0.0
15/11/2018
12.10
 387 11.57 12.10 11.77 300 0 0.0
14/11/2018
11.57
 500 11.57 11.57 11.57 0 0 0
13/11/2018
11.57
 7,150 11.70 11.70 11.50 0 0 0
12/11/2018
11.70
 600 11.77 11.77 11.50 100 0 0.0
09/11/2018
11.77
 974 11.63 12.10 11.36 300 0 0.0
08/11/2018
11.63
 8,100 11.57 11.63 11.43 300 0 0.0
07/11/2018
11.57
 0 11.57 11.57 11.57 0 0 0
06/11/2018
11.57
 7,969 11.50 11.77 11.43 500 3,880 -0.1
05/11/2018
11.50
 23,973 11.57 11.77 11.43 100 8,000 -0.1
02/11/2018
11.57
 2,900 11.50 11.83 11.50 100 2,600 -0.0
01/11/2018
11.50
 8,326 11.43 11.63 11.50 100 2,200 -0.0
31/10/2018
11.43
 15,574 11.77 12.10 11.43 1,300 0 0.0
30/10/2018
11.77
 20,000 11.57 11.77 11.43 100 15,000 -0.3
29/10/2018
11.57
 34,449 11.77 11.77 10.76 0 20,400 -0.3
26/10/2018
11.77
 8,132 11.70 11.97 11.50 500 0 0.0
25/10/2018
11.70
 44,651 11.77 11.83 11.09 0 5,600 -0.1
24/10/2018
11.77
 11,540 11.97 11.97 11.63 0 1,500 -0.0
23/10/2018
11.97
 44,420 12.10 12.10 11.83 0 14,500 -0.3
22/10/2018
12.10
 189,585 11.97 12.24 11.97 0 43,600 -0.8
19/10/2018
11.97
 1,040 12.04 12.31 11.77 200 0 0.0
18/10/2018
12.04
 32,910 11.90 12.31 11.90 0 3,000 -0.1
17/10/2018
11.90
 34,420 11.77 12.10 11.63 100 7,000 -0.1
16/10/2018
11.77
 54,570 11.70 11.90 11.63 100 0 0.0
15/10/2018
11.70
 28,100 11.63 12.10 11.50 97,500 96,600 0.0
12/10/2018
11.63
 127,100 11.77 11.83 11.57 100 0 0.0
11/10/2018
11.77
 34,300 11.90 11.90 11.50 200 0 0.0
10/10/2018
11.90
 38,626 11.83 11.97 11.90 0 19,500 -0.3
09/10/2018
11.83
 37,100 11.83 12.10 11.77 100 0 0.0
08/10/2018
11.83
 27,000 11.90 12.10 11.77 100 0 0.0
05/10/2018
11.90
 31,419 11.83 12.31 11.77 200 0 0.0
04/10/2018
11.83
 35,800 12.04 12.10 11.83 0 13,600 -0.2
03/10/2018
12.04
 25,307 12.04 12.10 11.83 200 0 0.0
02/10/2018
12.04
 20,199 11.77 12.44 11.83 300 0 0.0
01/10/2018
11.77
 45,700 12.31 12.31 11.77 300 0 0.0
28/09/2018
12.31
 8,600 12.31 12.57 12.17 200 0 0.0
27/09/2018
12.31
 22,720 12.37 12.64 12.24 100 0 0.0
26/09/2018
12.37
 145,440 11.90 12.44 11.70 0 0 0
25/09/2018
11.90
 21,837 11.97 12.10 11.90 0 0 0
24/09/2018
11.97
 15,695 11.83 12.10 11.90 100 0 0.0
21/09/2018
11.83
 38,100 11.83 12.17 11.83 0 0 0
20/09/2018
11.83
 63,140 12.31 12.31 11.83 0 0 0
19/09/2018
12.31
 48,770 12.44 12.51 12.10 15,900 0 0.3
18/09/2018
12.44
 9,500 12.37 12.64 12.37 1,400 100 0.0
17/09/2018
12.37
 90,810 11.50 12.64 11.50 2,700 0 0.0
14/09/2018
11.50
 225,460 11.03 11.97 10.42 20,200 0 0.3
13/09/2018
11.03
 22,050 11.03 11.09 11.03 0 0 0
12/09/2018
11.03
 15,400 11.03 11.09 11.03 0 0 0
11/09/2018
11.03
 4,400 11.03 11.03 11.03 0 2,500 -0.0
10/09/2018
11.03
 2,400 11.03 11.09 11.03 0 0 0
07/09/2018
11.03
 19,300 11.03 11.03 11.03 0 0 0
06/09/2018
11.03
 5,238 11.03 11.03 10.96 0 0 0
05/09/2018
11.03
 612 11.09 11.09 11.03 0 0 0
04/09/2018
11.09
 3,297 11.03 11.09 10.96 0 0 0
31/08/2018
11.03
 5,062 10.89 11.09 10.89 100 0 0.0
30/08/2018
10.89
 12,100 11.03 11.09 10.89 0 0 0
29/08/2018
11.03
 7,900 11.09 11.36 11.03 300 0 0.0
28/08/2018
11.09
 15,940 11.09 11.36 11.03 100 0 0.0
27/08/2018
11.09
 9,900 11.03 11.43 10.96 200 0 0.0
24/08/2018
11.03
 9,350 11.03 11.43 10.89 300 0 0.0
23/08/2018
11.03
 1,300 10.89 11.03 10.89 0 0 0
22/08/2018
10.89
 9,606 11.03 11.03 10.76 200 0 0.0
21/08/2018
11.03
 500 11.03 11.09 10.96 300 0 0.0
20/08/2018
11.03
 2,700 10.83 11.09 10.83 100 0 0.0
17/08/2018
10.83
 6,510 10.83 11.03 10.76 200 0 0.0
16/08/2018
10.83
 236 10.89 10.89 10.83 0 0 0
15/08/2018
10.89
 7,355 11.09 11.09 10.89 0 0 0
14/08/2018
11.09
 8,000 11.03 11.09 11.09 0 4,000 -0.1
13/08/2018
11.03
 8,100 11.09 11.09 10.89 0 5,000 -0.1
10/08/2018
11.09
 42,139 11.09 11.09 11.09 0 0 0
09/08/2018
11.09
 13,405 11.09 11.09 11.03 0 0 0
08/08/2018
11.09
 7,500 11.03 11.36 11.03 400 0 0.0
07/08/2018
11.03
 4,644 11.09 11.09 10.96 0 3,000 -0.0
06/08/2018
11.09
 20,950 11.09 11.36 10.76 400 0 0.0
03/08/2018
11.09
 38,950 11.36 11.36 10.76 0 0 0
02/08/2018
11.36
 10,000 11.36 11.36 11.30 0 0 0
01/08/2018
11.36
 1,697 11.43 11.43 10.96 100 0 0.0
31/07/2018
11.43
 4,400 11.43 11.43 11.16 1,300 0 0.0
30/07/2018
11.43
 110 10.76 11.43 11.43 100 0 0.0
27/07/2018
10.76
 6,200 11.36 11.36 10.76 0 0 0
26/07/2018
11.36
 2,500 11.23 11.43 11.16 200 0 0.0
25/07/2018
11.23
 2,500 11.36 11.77 11.23 100 0 0.0
24/07/2018
11.36
 7,100 11.30 11.77 11.36 100 0 0.0
23/07/2018
11.30
 4,100 11.30 11.30 11.30 0 0 0
20/07/2018
11.30
 34,800 11.30 11.36 11.30 0 0 0
19/07/2018
11.30
 15,840 11.30 11.43 11.30 1,000 600 0.0
18/07/2018
11.30
 10,720 11.43 11.43 11.30 0 0 0
17/07/2018
11.43
 100 11.16 11.43 11.43 100 0 0.0
16/07/2018
11.16
 14,600 11.16 11.23 11.16 0 0 0
13/07/2018
11.16
 18,000 11.16 11.43 10.89 200 1,600 -0.0
12/07/2018
11.16
 22,800 11.16 11.36 11.16 100 2,000 -0.0
11/07/2018
11.16
 40,100 10.89 11.43 10.96 100 2,800 -0.0
10/07/2018
10.89
 15,400 10.89 11.30 10.89 100 0 0.0
09/07/2018
10.89
 41,250 10.42 11.36 10.56 250 0 0.0
06/07/2018
10.42
 27,800 10.62 10.62 10.42 0 18,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |