Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

19.60
0.50
(2.62%)
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
(2026-09-08) 		-0.40 -2.04% 2,452,700 0 0
18.20
19.90
19.10
2 tháng
(2026-08-10) 		-1.30 -6.34% 4,735,800 -3,800 -0.1
18.20
20.80
19.10
3 tháng
(2026-07-10) 		-1.50 -7.25% 7,176,800 -16,400 -0.4
17.70
20.80
19.10
6 tháng
(2026-04-13) 		-4.70 -19.67% 22,043,000 -604,300 -12.4
17.70
33.40
19.10
12 tháng
(2025-10-13) 		-9 -31.91% 96,435,100 -991,100 -25.5
17.70
37.10
19.10
24 tháng
(2024-10-18) 		-3.96 -17.09% 201,149,992 -270,193 -6.8
17.70
37.10
19.10
36 tháng
(2023-10-24) 		-9.85 -33.91% 253,283,194 -1,017,810 -28.3
17.54
37.10
19.10
60 tháng
(2021-11-03) 		-16.90 -46.81% 485,463,706 -801,983 -15.5
12.38
43.59
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2020
12.01
 569,110 12.45 12.45 12.01 0 0 0
01/06/2020
12.45
 284,045 12.53 12.67 12.38 10,000 0 0.2
29/05/2020
12.53
 311,200 12.31 12.60 12.16 10,000 0 0.2
28/05/2020
12.31
 371,292 12.53 12.67 12.31 2 0 0.0
27/05/2020
12.53
 718,763 12.60 13.04 12.53 10,000 0 0.2
26/05/2020
12.60
 337,055 12.75 12.75 12.45 10,001 4,000 0.1
25/05/2020
12.75
 632,172 12.82 12.82 12.38 10,000 0 0.2
22/05/2020
12.53
 574,579 12.82 12.97 12.53 0 2,000 0.0
21/05/2020
12.60
 362,540 12.67 13.04 12.60 0 5,100 -0.1
20/05/2020
12.97
 483,995 12.82 13.19 12.60 10,000 2,000 0.1
19/05/2020
12.82
 787,229 13.04 13.41 12.53 13,000 10,500 0.0
18/05/2020
12.82
 727,128 12.09 12.82 12.01 10,000 0 0.2
15/05/2020
12.09
 384,115 11.94 12.31 11.94 10,000 0 0.2
14/05/2020
11.94
 732,880 11.87 12.75 11.72 20,000 0 0.3
13/05/2020
11.87
 413,118 12.09 12.23 11.72 0 0 0
12/05/2020
12.09
 478,152 11.87 12.09 11.35 2,000 0 0.0
11/05/2020
11.87
 231,527 12.09 12.09 11.79 0 1,500 0.0
08/05/2020
11.94
 739,989 12.09 12.67 11.87 0 3,000 -0.1
07/05/2020
12.16
 470,430 12.01 12.23 11.87 40,850 15,200 0.4
06/05/2020
11.79
 627,004 11.87 11.94 11.57 0 0 0
05/05/2020
11.94
 260,610 11.72 11.94 11.65 0 0 0
04/05/2020
11.94
 368,934 11.72 12.38 11.72 3,000 5,068 0.0
29/04/2020
12.45
 1,305,405 11.35 12.45 10.77 40,200 0 0.6
28/04/2020
11.35
 293,010 11.72 11.72 11.28 5,000 2,300 0.0
27/04/2020
11.65
 314,477 11.57 12.01 11.35 0 0 0
24/04/2020
11.57
 401,029 11.94 11.94 11.50 10,000 0 0.2
23/04/2020
12.01
 687,058 11.35 12.45 11.35 0 14,900 -0.2
22/04/2020
11.87
 803,672 10.99 11.94 10.77 35,000 300 0.5
21/04/2020
11.35
 856,178 12.09 12.31 11.21 2,000 150,900 -2.3
20/04/2020
11.50
 1,093,054 11.50 11.50 10.84 23,600 106,400 -1.3
17/04/2020
10.48
 832,106 9.52 10.48 9.52 10,300 155,000 -2.1
16/04/2020
9.52
 169,860 9.52 9.60 9.23 0 0 0
15/04/2020
9.52
 292,082 9.30 9.60 9.30 0 50,000 -0.6
14/04/2020
9.38
 28,740 9.38 9.45 9.30 0 0 0
13/04/2020
9.38
 49,980 9.38 9.52 9.08 100 0 0.0
10/04/2020
9.01
 14,085 9.45 9.52 8.79 200 0 0.0
09/04/2020
8.86
 84,881 8.72 8.86 8.72 300 0 0.0
08/04/2020
8.57
 50,121 8.64 8.72 8.50 100 0 0.0
07/04/2020
8.64
 41,318 8.79 8.79 8.50 100 0 0.0
06/04/2020
8.57
 56,080 8.42 8.64 8.42 0 0 0
03/04/2020
8.28
 43,900 8.94 8.94 8.20 100 7,000 -0.1
01/04/2020
8.13
 33,000 7.99 8.13 7.99 0 3,000 0.0
31/03/2020
8.06
 12,388 8.50 8.50 7.99 100 1,900 0.0
30/03/2020
7.99
 69,200 8.06 8.06 7.91 0 0 0
27/03/2020
8.13
 98,915 7.77 8.20 7.69 100 4,000 0.0
26/03/2020
7.91
 52,500 8.28 8.28 7.91 0 4,400 0.0
25/03/2020
8.35
 19,349 8.13 8.35 8.13 0 4,400 0.0
24/03/2020
8.13
 30,300 8.28 8.28 7.99 0 4,000 0.0
23/03/2020
7.99
 201,800 8.72 8.72 7.77 100 20,000 -0.2
20/03/2020
8.42
 33,200 8.64 8.64 8.35 100 0 0.0
19/03/2020
8.42
 30,900 8.57 8.57 8.28 0 0 0
18/03/2020
8.64
 63,260 8.72 8.72 8.50 100 0 0.0
17/03/2020
8.50
 29,200 8.06 8.72 7.99 100 0 0.0
16/03/2020
8.06
 62,900 8.06 8.20 7.99 0 0 0
13/03/2020
8.28
 53,670 7.69 8.42 7.69 0 0 0
12/03/2020
8.28
 183,732 8.06 8.57 7.77 300 0 0.0
11/03/2020
8.57
 32,880 8.79 8.79 8.50 0 0 0
10/03/2020
8.79
 21,210 8.86 8.86 8.72 100 0 0.0
09/03/2020
8.13
 264,100 8.79 9.74 7.99 0 130,000 -1.4
06/03/2020
8.86
 40 8.86 8.86 8.86 0 0 0
05/03/2020
8.86
 24,630 8.86 9.01 8.86 0 21,500 -0.3
04/03/2020
8.94
 5,620 8.72 8.94 8.72 200 0 0.0
03/03/2020
8.94
 6,400 8.79 8.94 8.79 0 0 0
02/03/2020
9.01
 3,000 8.79 9.08 8.79 200 0 0.0
28/02/2020
9.01
 5,800 8.72 9.08 8.72 200 0 0.0
27/02/2020
9.08
 12,200 9.23 9.23 9.01 100 0 0.0
26/02/2020
9.01
 50,200 9.01 9.16 8.79 300 0 0.0
25/02/2020
8.79
 28,000 8.64 8.86 8.64 0 0 0
24/02/2020
8.64
 86,900 8.94 9.01 8.64 0 0 0
21/02/2020
9.01
 27,300 8.94 9.01 8.94 0 0 0
20/02/2020
8.94
 76,100 8.50 8.94 8.42 1,100 0 0.0
19/02/2020
8.72
 26,300 8.50 8.72 8.50 100 0 0.0
18/02/2020
8.50
 62,500 8.50 8.57 8.42 0 100 0.0
17/02/2020
8.50
 12,420 8.50 8.50 8.50 0 100 0.0
14/02/2020
8.50
 13,400 8.57 8.57 8.50 0 0 0
13/02/2020
8.57
 12,310 8.50 8.57 8.50 0 0 0
12/02/2020
8.57
 31,100 8.57 8.64 8.42 0 0 0
11/02/2020
8.57
 3,800 8.28 8.57 8.28 0 0 0
10/02/2020
8.50
 35,714 8.57 8.57 8.35 100 0 0.0
07/02/2020
8.50
 22,600 8.42 8.64 8.42 0 0 0
06/02/2020
8.64
 14,500 8.57 8.64 8.57 0 0 0
05/02/2020
8.64
 394,800 8.50 8.64 8.20 100 366,700 -4.1
04/02/2020
8.72
 91,452 8.42 8.79 8.20 300 30,400 -0.3
03/02/2020
8.20
 15,200 8.57 8.57 8.06 100 2,500 0.0
31/01/2020
8.35
 52,910 9.16 9.16 8.35 200 7,500 -0.1
30/01/2020
8.64
 53,400 8.64 8.72 8.42 0 0 0
22/01/2020
8.64
 17,400 8.50 8.72 8.42 200 0 0.0
21/01/2020
8.42
 36,700 8.42 8.42 8.28 0 0 0
20/01/2020
8.42
 51,510 8.06 8.42 8.06 0 0 0
17/01/2020
8.06
 25,000 7.91 8.13 7.91 0 0 0
16/01/2020
7.91
 316,000 7.77 8.50 7.47 0 482,996 -5.1
15/01/2020
7.77
 81,462 7.77 7.77 7.62 0 60,000 -0.6
14/01/2020
7.77
 21,954 7.77 7.77 7.69 0 0 0
13/01/2020
7.77
 91,840 7.77 7.84 7.77 0 1,200 0.0
10/01/2020
7.77
 103,749 7.84 7.84 7.69 0 0 0
09/01/2020
7.84
 76,701 8.20 8.20 7.84 100 0 0.0
08/01/2020
7.84
 82,500 8.20 8.20 7.77 100 0 0.0
07/01/2020
8.20
 27,900 8.20 8.20 8.20 0 0 0
06/01/2020
8.20
 12,312 8.28 8.28 8.20 0 0 0
03/01/2020
8.28
 45,705 8.28 8.35 8.20 0 0 0

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