CTCP Thương mại và Vận tải Petrolimex Hà Nội (pjc)

25.20
-2.80
(-10%)
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
(2025-11-19) 		-2 -6.67% 1,400 0 -0
24.80
30
25.20
2 tháng
(2025-10-20) 		0.60 2.19% 3,200 -100 -0.0
24.80
32
25.20
3 tháng
(2025-09-22) 		2 7.69% 11,900 -1,400 -0.0
24.30
32
25.20
6 tháng
(2025-06-23) 		0 0% 29,800 -600 -0.0
24
32
25.20
12 tháng
(2024-12-24) 		3.52 14.38% 92,809 -1,400 -0.0
23.94
32
25.20
24 tháng
(2024-01-02) 		7.88 39.13% 149,542 300 -0.0
18.83
32
25.20
36 tháng
(2023-01-04) 		8.78 45.67% 252,803 -100 -0.0
15.11
32
25.20
60 tháng
(2021-01-14) 		13.09 87.85% 622,081 -41,660 -1.0
13.55
32
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2019
15.95
 200 17.66 17.66 15.95 0 0 0
29/07/2019
17.66
 200 16.62 17.66 16.62 0 100 -0.0
26/07/2019
16.62
 0 16.62 16.62 16.62 0 0 0
25/07/2019
16.62
 100 15.27 16.62 16.62 0 0 0
24/07/2019
15.27
 0 15.27 15.27 15.27 0 0 0
23/07/2019
15.27
 75 15.27 15.27 15.27 0 0 0
22/07/2019
15.27
 1,062 15.27 15.27 15.27 0 1,000 -0.0
19/07/2019
15.27
 0 15.27 15.27 15.27 0 0 0
18/07/2019
15.27
 0 15.27 15.27 15.27 0 0 0
17/07/2019
15.27
 300 16.94 18.60 15.27 100 0 0.0
16/07/2019
16.94
 200 18.81 18.81 16.94 0 0 0
15/07/2019
18.81
 0 18.81 18.81 18.81 0 0 0
12/07/2019
18.81
 0 18.81 18.81 18.81 0 0 0
11/07/2019
18.81
 0 18.81 18.81 18.81 0 0 0
10/07/2019
18.81
 0 18.81 18.81 18.81 0 0 0
09/07/2019
18.81
 0 18.81 18.81 18.81 0 0 0
08/07/2019
18.81
 0 18.81 18.81 18.81 0 0 0
05/07/2019
18.81
 0 18.81 18.81 18.81 0 0 0
04/07/2019
18.81
 0 18.81 18.81 18.81 0 0 0
03/07/2019
18.81
 0 18.81 18.81 18.81 0 0 0
02/07/2019
18.81
 0 18.81 18.81 18.81 0 0 0
01/07/2019
18.81
 0 18.81 18.81 18.81 0 0 0
28/06/2019
18.81
 0 18.81 18.81 18.81 0 0 0
27/06/2019
18.81
 0 18.81 18.81 18.81 0 0 0
26/06/2019
18.81
 0 18.81 18.81 18.81 0 0 0
25/06/2019
18.81
 100 17.14 18.81 18.81 100 100 0
24/06/2019
17.14
 400 17.20 18.92 17.14 100 0 0.0
21/06/2019
17.20
 1,200 17.14 17.20 17.20 0 1,200 -0.0
20/06/2019
17.14
 100 17.20 17.20 17.14 100 0 0.0
19/06/2019
17.20
 0 17.20 17.20 17.20 0 0 0
18/06/2019
17.20
 100 15.63 17.20 17.20 100 0 0.0
17/06/2019
15.63
 0 15.63 15.63 15.63 0 0 0
14/06/2019
15.63
 0 15.63 15.63 15.63 0 0 0
13/06/2019
15.63
 0 15.63 15.63 15.63 0 0 0
12/06/2019
15.63
 0 15.63 15.63 15.63 0 0 0
11/06/2019
15.63
 0 15.63 15.63 15.63 0 0 0
10/06/2019
15.63
 0 15.63 15.63 15.63 0 0 0
07/06/2019
15.63
 0 15.63 15.63 15.63 0 0 0
06/06/2019
15.63
 0 15.63 15.63 15.63 0 0 0
05/06/2019
15.63
 0 15.63 15.63 15.63 0 0 0
04/06/2019
15.63
 0 15.63 15.63 15.63 0 0 0
03/06/2019
15.63
 0 15.63 15.63 15.63 0 0 0
31/05/2019
15.63
 200 14.23 15.63 15.63 100 100 0
30/05/2019
14.23
 600 14.96 16.10 14.23 100 500 -0.0
29/05/2019
14.96
 100 16.15 16.15 14.96 0 0 0
28/05/2019
16.15
 0 16.15 16.15 16.15 0 0 0
27/05/2019
16.15
 0 16.15 16.15 16.15 0 0 0
24/05/2019
16.15
 0 16.15 16.15 16.15 0 0 0
23/05/2019
16.15
 0 16.15 16.15 16.15 0 0 0
22/05/2019
16.15
 0 16.15 16.15 16.15 0 0 0
21/05/2019
16.15
 0 16.15 16.15 16.15 0 0 0
20/05/2019
16.15
 0 16.15 16.15 16.15 0 0 0
17/05/2019
16.15
 200 16.62 16.62 16.15 0 0 0
16/05/2019
16.62
 0 16.62 16.62 16.62 0 0 0
15/05/2019
16.62
 0 16.62 16.62 16.62 0 0 0
14/05/2019
16.62
 0 16.62 16.62 16.62 0 0 0
13/05/2019
16.62
 0 16.62 16.62 16.62 0 0 0
10/05/2019
16.62
 0 16.62 16.62 16.62 0 0 0
09/05/2019
16.62
 0 16.62 16.62 16.62 0 0 0
08/05/2019
16.62
 0 16.62 16.62 16.62 0 0 0
07/05/2019
16.62
 100 15.37 16.62 16.62 100 0 0.0
06/05/2019
15.37
 300 17.04 17.04 15.37 0 300 -0.0
03/05/2019
17.04
 0 17.04 17.04 17.04 0 0 0
02/05/2019
17.04
 0 17.04 17.04 17.04 0 0 0
26/04/2019
17.04
 300 17.56 17.56 17.04 0 0 0
25/04/2019
17.56
 0 17.56 17.56 17.56 0 0 0
24/04/2019
17.56
 0 17.56 17.56 17.56 0 0 0
23/04/2019
17.56
 0 17.56 17.56 17.56 0 0 0
22/04/2019
17.56
 0 17.56 17.56 17.56 0 0 0
19/04/2019
17.56
 110 16.00 17.56 17.56 100 100 0
18/04/2019
16.00
 1,100 17.77 17.77 16.00 500 1,100 -0.0
17/04/2019
17.77
 0 17.77 17.77 17.77 0 0 0
16/04/2019
17.77
 110 16.15 17.77 17.77 100 0 0.0
12/04/2019
16.15
 0 16.15 16.15 16.15 0 0 0
11/04/2019
16.15
 2,300 16.67 16.67 16.15 0 0 0
10/04/2019
16.67
 2,800 17.46 17.46 16.67 0 900 -0.0
09/04/2019
17.46
 1,500 17.61 17.61 16.83 0 900 -0.0
08/04/2019
17.61
 100 16.05 17.61 17.61 100 0 0.0
05/04/2019
16.05
 65 16.05 16.05 16.05 0 0 0
04/04/2019
16.05
 1,000 16.15 16.15 16.05 0 1,000 -0.0
03/04/2019
16.15
 815 16.15 17.77 16.15 100 15 0.0
02/04/2019
16.15
 200 16.15 16.15 16.15 0 200 -0.0
01/04/2019
16.15
 1,500 17.72 17.72 16.15 1,300 0 0.0
29/03/2019
17.72
 0 17.72 17.72 17.72 0 0 0
28/03/2019
17.72
 0 17.72 17.72 17.72 0 0 0
27/03/2019
17.72
 1,800 17.72 17.72 17.72 0 1,800 -0.1
26/03/2019
17.72
 4,200 17.72 17.72 17.66 0 2,400 -0.1
25/03/2019
17.72
 0 17.72 17.72 17.72 0 0 0
22/03/2019
17.72
 0 17.72 17.72 17.72 0 0 0
21/03/2019
17.72
 200 16.83 18.50 17.72 100 0 0.0
20/03/2019
16.83
 500 18.50 18.50 16.83 0 0 0
19/03/2019
18.50
 0 18.50 18.50 18.50 0 0 0
18/03/2019
18.50
 0 18.50 18.50 18.50 0 0 0
15/03/2019
18.50
 100 18.50 18.50 18.50 0 0 0
14/03/2019
18.50
 100 18.55 18.55 18.50 0 0 0
13/03/2019
18.55
 500 18.55 18.55 18.55 0 0 0
12/03/2019
18.55
 300 18.45 18.55 18.55 0 300 -0.0
11/03/2019: Cổ tức tiền mặt tỉ lệ: 29%
11/03/2019
18.45
 0 18.45 18.45 18.45 0 0 0
08/03/2019
18.45
 3,100 18.78 18.78 18.45 0 0 0
07/03/2019
18.78
 1,000 19.36 19.36 18.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |