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)
29/06/2020
16.04
 0 16.04 16.04 16.04 0 0 0
26/06/2020
16.04
 0 16.04 16.04 16.04 0 0 0
25/06/2020
16.04
 0 16.04 16.04 16.04 0 0 0
24/06/2020
16.04
 0 16.04 16.04 16.04 0 0 0
23/06/2020
16.04
 0 16.04 16.04 16.04 0 0 0
22/06/2020
16.04
 0 16.04 16.04 16.04 0 0 0
19/06/2020
16.04
 100 15.20 16.04 16.04 0 0 0
18/06/2020
15.20
 1,100 14.79 15.20 15.20 0 0 0
17/06/2020
14.79
 0 14.79 14.79 14.79 0 0 0
16/06/2020
14.79
 0 14.79 14.79 14.79 0 0 0
15/06/2020
14.79
 0 14.79 14.79 14.79 0 0 0
12/06/2020
14.79
 0 14.79 14.79 14.79 0 0 0
11/06/2020
14.79
 0 14.79 14.79 14.79 0 0 0
10/06/2020
14.79
 0 14.79 14.79 14.79 0 0 0
09/06/2020
14.79
 0 14.79 14.79 14.79 0 0 0
08/06/2020
14.79
 0 14.79 14.79 14.79 0 0 0
05/06/2020
14.79
 0 14.79 14.79 14.79 0 0 0
04/06/2020
14.79
 0 14.79 14.79 14.79 0 0 0
03/06/2020
14.79
 0 14.79 14.79 14.79 0 0 0
02/06/2020
14.79
 0 14.79 14.79 14.79 0 0 0
01/06/2020
14.79
 0 14.79 14.79 14.79 0 0 0
29/05/2020
14.79
 0 14.79 14.79 14.79 0 0 0
28/05/2020
14.79
 0 14.79 14.79 14.79 0 0 0
27/05/2020
14.79
 100 14.79 14.79 14.79 0 0 0
26/05/2020
14.79
 0 14.79 14.79 14.79 0 0 0
25/05/2020
14.79
 0 14.79 14.79 14.79 0 0 0
22/05/2020
14.79
 0 14.79 14.79 14.79 0 0 0
21/05/2020
14.79
 500 14.79 14.79 14.79 300 0 0.0
20/05/2020
14.79
 0 14.79 14.79 14.79 0 0 0
19/05/2020
14.79
 2,000 16.40 16.40 14.79 0 0 0
18/05/2020
16.40
 0 16.40 16.40 16.40 0 0 0
15/05/2020
16.40
 0 16.40 16.40 16.40 0 0 0
14/05/2020
16.40
 0 16.40 16.40 16.40 0 0 0
13/05/2020
16.40
 0 16.40 16.40 16.40 0 0 0
12/05/2020
16.40
 0 16.40 16.40 16.40 0 0 0
11/05/2020
16.40
 100 14.91 16.40 16.40 100 0 0.0
08/05/2020
14.91
 300 15.03 15.03 14.91 0 0 0
07/05/2020
15.03
 100 13.71 15.03 15.03 100 0 0.0
06/05/2020
13.71
 700 14.91 14.91 13.71 0 0 0
05/05/2020
14.91
 0 14.91 14.91 14.91 0 0 0
04/05/2020
14.91
 0 14.91 14.91 14.91 0 0 0
29/04/2020
14.91
 0 14.91 14.91 14.91 0 0 0
28/04/2020
14.91
 0 14.91 14.91 14.91 0 0 0
27/04/2020
14.91
 0 14.91 14.91 14.91 0 0 0
24/04/2020
14.91
 100 16.10 16.10 14.91 0 0 0
23/04/2020
16.10
 0 16.10 16.10 16.10 0 0 0
22/04/2020
16.10
 0 16.10 16.10 16.10 0 0 0
21/04/2020
16.10
 0 16.10 16.10 16.10 0 0 0
20/04/2020
16.10
 0 16.10 16.10 16.10 0 0 0
17/04/2020
16.10
 0 16.10 16.10 16.10 0 0 0
16/04/2020
16.10
 0 16.10 16.10 16.10 0 0 0
15/04/2020
16.10
 0 16.10 16.10 16.10 0 0 0
14/04/2020
16.10
 0 16.10 16.10 16.10 0 0 0
13/04/2020
16.10
 1,200 16.69 16.69 16.10 0 0 0
10/04/2020
16.69
 1,500 16.69 16.69 16.69 0 1,500 0.0
09/04/2020
16.69
 900 16.10 16.99 16.69 0 0 0
08/04/2020
16.10
 0 16.10 16.10 16.10 0 0 0
07/04/2020
16.10
 0 16.10 16.10 16.10 0 0 0
06/04/2020
16.10
 0 16.10 16.10 16.10 0 0 0
03/04/2020
16.10
 10 16.10 16.10 16.10 0 0 0
01/04/2020
16.10
 0 16.10 16.10 16.10 0 0 0
31/03/2020
16.10
 0 16.10 16.10 16.10 0 0 0
30/03/2020
16.10
 2,000 16.10 16.10 16.10 2,000 0 0.1
27/03/2020
16.10
 0 16.10 16.10 16.10 0 0 0
26/03/2020
16.10
 300 17.89 17.89 16.10 0 0 0
25/03/2020
17.89
 0 17.89 17.89 17.89 0 0 0
24/03/2020
17.89
 0 17.89 17.89 17.89 0 0 0
23/03/2020
17.89
 0 17.89 17.89 17.89 0 0 0
20/03/2020
17.89
 0 17.89 17.89 17.89 0 0 0
19/03/2020
17.89
 0 17.89 17.89 17.89 0 0 0
18/03/2020
17.89
 0 17.89 17.89 17.89 0 0 0
17/03/2020
17.89
 0 17.89 17.89 17.89 0 0 0
16/03/2020
17.89
 0 17.89 17.89 17.89 0 0 0
13/03/2020
17.89
 0 17.89 17.89 17.89 0 0 0
12/03/2020
17.89
 0 17.89 17.89 17.89 0 0 0
11/03/2020
17.89
 1,000 18.13 18.13 17.89 1,000 0 0.0
10/03/2020
18.13
 0 18.13 18.13 18.13 0 0 0
09/03/2020
18.13
 0 18.13 18.13 18.13 0 0 0
06/03/2020
18.13
 0 18.13 18.13 18.13 0 0 0
05/03/2020
18.13
 0 18.13 18.13 18.13 0 0 0
04/03/2020: Cổ tức tiền mặt tỉ lệ: 20%
04/03/2020
18.13
 0 18.13 18.13 18.13 0 0 0
03/03/2020
18.13
 3,600 17.06 18.13 17.06 3,500 2,300 0.0
02/03/2020
17.06
 0 17.06 17.06 17.06 0 0 0
28/02/2020
17.06
 0 17.06 17.06 17.06 0 0 0
27/02/2020
17.06
 0 17.06 17.06 17.06 0 0 0
26/02/2020
17.06
 3,000 16.84 17.06 17.06 0 0 0
25/02/2020
16.84
 0 16.84 16.84 16.84 0 0 0
24/02/2020
16.84
 1,200 16.78 16.84 16.84 0 0 0
21/02/2020
16.78
 0 16.78 16.78 16.78 0 0 0
20/02/2020
16.78
 0 16.78 16.78 16.78 0 0 0
19/02/2020
16.78
 0 16.78 16.78 16.78 0 0 0
18/02/2020
16.78
 0 16.78 16.78 16.78 0 0 0
17/02/2020
16.78
 0 16.78 16.78 16.78 0 0 0
14/02/2020
16.78
 0 16.78 16.78 16.78 0 0 0
13/02/2020: Quyền mua cổ phiếu: 100/25 Giá: 10 (Volume + 25%, Ratio=0.25)
13/02/2020
16.78
 0 16.78 16.78 16.78 0 0 0
12/02/2020
16.78
 0 16.78 16.78 16.78 0 0 0
11/02/2020
16.78
 0 16.78 16.78 16.78 0 0 0
10/02/2020
16.78
 0 16.78 16.78 16.78 0 0 0
07/02/2020
16.78
 0 16.78 16.78 16.78 0 0 0
06/02/2020
16.78
 0 16.78 16.78 16.78 0 0 0

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