CTCP Tin học Viễn thông Petrolimex (pia)

29.40
0.50
(1.73%)
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
(2024-08-20) 		-2.35 -7.39% 40,700 -1,000 -0.0
28.10
32.50
29.40
2 tháng
(2024-07-22) 		-3.10 -9.53% 55,100 -2,700 -0.1
26.60
32.59
29.40
3 tháng
(2024-06-21) 		0.56 1.93% 65,400 -3,000 -0.1
26.60
32.59
29.40
6 tháng
(2024-03-25) 		5.99 25.57% 96,500 -6,700 -0.2
23.41
32.59
29.40
12 tháng
(2023-09-25) 		4.96 20.28% 123,500 -18,900 -0.5
21.91
32.59
29.40
24 tháng
(2022-09-30) 		4.42 17.70% 164,806 -20,700 -0.5
20.02
32.59
29.40
36 tháng
(2021-10-05) 		7.06 31.62% 477,327 39,500 1.2
20.02
32.59
29.40
60 tháng
(2019-10-16) 		6.12 26.28% 972,869 146,050 4.2
15.66
32.59
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2018
13.48
 1,900 13.48 14.07 13.48 0 0 0
24/04/2018
13.48
 100 14.32 14.32 13.48 0 0 0
23/04/2018
14.32
 150 14.32 14.32 14.32 100 0 0.0
20/04/2018
14.32
 5,600 14.57 14.57 13.06 400 0 0.0
19/04/2018
14.57
 100 14.70 14.70 14.57 0 0 0
18/04/2018
14.70
 200 14.32 14.74 14.70 100 0 0.0
17/04/2018
14.32
 3,400 13.69 14.70 13.90 0 0 0
16/04/2018
13.69
 5,700 13.69 13.69 12.76 0 0 0
13/04/2018
13.69
 0 13.69 13.69 13.69 0 0 0
12/04/2018
13.69
 2,020 13.73 13.73 13.56 0 0 0
11/04/2018
13.73
 6,160 14.07 14.07 13.27 0 0 0
10/04/2018
14.07
 200 14.28 14.28 14.07 200 0 0.0
09/04/2018
14.28
 740 13.56 14.28 14.07 100 0 0.0
06/04/2018
13.56
 4,100 11.79 13.56 12.64 100 0 0.0
05/04/2018
11.79
 23,800 12.85 12.85 11.79 0 0 0
04/04/2018
12.85
 14,640 15.04 15.04 12.85 1,600 0 0.1
03/04/2018
15.04
 100 15.33 15.33 15.04 0 0 0
02/04/2018
15.33
 0 15.33 15.33 15.33 0 0 0
30/03/2018
15.33
 0 15.33 15.33 15.33 0 0 0
29/03/2018
15.33
 240 15.08 15.33 15.33 0 0 0
28/03/2018
15.08
 1,000 15.16 15.16 15.08 0 0 0
27/03/2018
15.16
 4,100 15.37 15.37 14.74 0 0 0
26/03/2018
15.37
 3,100 14.36 15.58 15.16 100 0 0.0
23/03/2018
14.36
 3,300 15.92 15.92 14.36 0 0 0
22/03/2018
15.92
 4,300 15.63 16.43 15.92 100 0 0.0
21/03/2018
15.63
 22,650 13.90 15.63 14.53 0 0 0
20/03/2018
13.90
 12,500 13.39 13.90 13.52 100 0 0.0
19/03/2018
13.39
 11,800 12.51 13.52 12.42 100 0 0.0
16/03/2018
12.51
 0 12.51 12.51 12.51 0 0 0
15/03/2018
12.51
 400 12.21 12.51 12.51 0 0 0
14/03/2018
12.21
 1,500 12.55 12.55 12.21 0 0 0
13/03/2018
12.55
 200 12.42 12.55 12.55 0 0 0
12/03/2018
12.42
 2,350 12.34 12.51 12.26 0 0 0
09/03/2018
12.34
 300 12.05 12.34 12.13 200 0 0.0
08/03/2018
12.05
 800 12.05 12.38 12.05 0 0 0
07/03/2018
12.05
 800 11.92 12.38 12.00 0 0 0
06/03/2018
11.92
 3,000 12.00 12.21 11.92 0 0 0
05/03/2018
12.00
 13,600 11.79 12.64 11.88 200 0 0.0
02/03/2018
11.79
 10,200 12.09 12.09 11.79 2,000 0 0.1
01/03/2018
12.09
 0 12.05 12.09 12.09 0 0 0
28/02/2018
12.05
 3,600 12.00 12.17 12.05 0 0 0
27/02/2018
12.00
 1,800 12.17 12.55 12.00 200 0 0.0
26/02/2018
12.17
 6,300 12.17 12.42 12.00 100 0 0.0
23/02/2018
12.17
 5,800 11.92 12.17 11.88 0 0 0
22/02/2018
11.92
 509 11.88 12.21 11.92 100 0 0.0
21/02/2018
11.88
 4,300 12.09 12.09 11.88 0 0 0
13/02/2018
12.09
 4,500 12.00 12.17 12.09 0 0 0
12/02/2018
12.00
 11,400 11.84 12.21 11.84 100 0 0.0
09/02/2018
11.84
 6,600 11.88 11.88 11.79 0 0 0
08/02/2018
11.88
 11,001 11.79 11.96 11.79 0 0 0
07/02/2018
11.79
 7,400 11.88 12.09 11.41 100 0 0.0
06/02/2018
11.88
 5,080 11.79 11.88 10.53 0 600 -0.0
05/02/2018
11.79
 10,600 12.21 12.21 11.79 6,000 0 0.2
02/02/2018
12.21
 18,900 12.55 12.55 12.09 0 0 0
01/02/2018
12.55
 2,500 12.47 12.55 12.55 0 0 0
31/01/2018
12.47
 17,100 12.42 12.51 12.47 0 0 0
30/01/2018
12.42
 19,700 12.34 12.55 11.88 100 0 0.0
29/01/2018
12.34
 16,000 12.17 12.42 11.79 100 0 0.0
26/01/2018
12.17
 10,100 11.79 12.21 11.88 6,000 0 0.2
25/01/2018
11.79
 10,000 11.58 11.79 11.62 7,000 0 0.2
24/01/2018
11.58
 14,400 11.79 11.79 11.58 1,800 0 0.0
23/01/2018
11.79
 10,000 11.79 11.96 11.79 0 0 0
22/01/2018
11.79
 13,200 12.17 12.17 11.79 0 0 0
19/01/2018
12.17
 1,100 11.67 12.21 12.17 100 0 0.0
18/01/2018
11.67
 5,700 12.17 12.17 11.08 1,000 0 0.0
17/01/2018
12.17
 1,000 12.17 12.17 12.17 0 0 0
16/01/2018
12.17
 600 12.21 12.21 12.17 0 0 0
15/01/2018
12.21
 2,700 11.62 12.21 11.62 200 0 0.0
12/01/2018
11.62
 0 11.62 11.62 11.62 0 0 0
11/01/2018
11.62
 0 11.58 11.62 11.62 0 0 0
10/01/2018
11.58
 13,601 11.62 11.79 11.37 0 0 0
09/01/2018
11.62
 4,300 11.54 12.21 11.62 200 0 0.0
08/01/2018
11.54
 700 11.33 12.21 11.54 100 0 0.0
05/01/2018
11.33
 500 11.16 12.21 11.33 100 0 0.0
04/01/2018
11.16
 10,700 11.16 11.54 11.16 0 3,400 -0.1
03/01/2018
11.16
 1,900 10.95 12.42 11.16 500 0 0.0
02/01/2018
10.95
 6,400 10.74 10.95 10.91 0 1,000 -0.0
29/12/2017
10.74
 15,200 10.61 10.95 10.70 100 0 0.0
28/12/2017
10.61
 3,400 10.53 10.61 10.61 0 0 0
27/12/2017
10.53
 3,300 10.53 10.66 10.53 0 0 0
26/12/2017
10.53
 8,300 10.95 10.95 10.53 0 0 0
25/12/2017
10.95
 0 10.95 10.95 10.95 0 0 0
22/12/2017
10.95
 0 10.95 10.95 10.95 0 0 0
21/12/2017
10.95
 100 10.11 10.95 10.95 100 0 0.0
20/12/2017
10.11
 4,000 10.99 10.99 10.11 0 0 0
19/12/2017
10.99
 0 10.99 10.99 10.99 0 0 0
18/12/2017
10.99
 100 10.49 10.99 10.99 100 0 0.0
15/12/2017
10.49
 1,300 10.61 10.61 10.45 0 0 0
14/12/2017
10.61
 3,500 10.28 10.61 10.57 3,500 0 0.1
13/12/2017
10.28
 0 11.04 10.28 10.28 0 0 0
12/12/2017
11.04
 200 11.04 11.04 9.52 100 0 0.0
11/12/2017
11.04
 100 12.97 12.97 11.04 0 0 0
08/12/2017
12.97
 100 10.61 12.97 12.97 0 0 0
07/12/2017
10.61
 231 10.53 12.21 10.61 100 0 0.0
06/12/2017
10.53
 30,800 10.19 10.70 10.53 30,000 0 0.8
05/12/2017
10.19
 206 10.15 10.70 10.19 100 0 0.0
04/12/2017
10.15
 1,800 10.19 10.28 10.15 0 0 0
01/12/2017
10.19
 5,200 10.82 10.82 9.94 0 0 0
30/11/2017
10.82
 0 10.82 10.82 10.82 0 0 0
29/11/2017
10.82
 500 10.95 10.95 10.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |