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)
05/07/2018
10.62
 29,200 10.62 11.43 10.42 400 0 0.0
04/07/2018
10.62
 3,700 10.42 10.89 10.42 200 0 0.0
03/07/2018
10.42
 18,400 10.56 10.89 10.42 300 0 0.0
02/07/2018
10.56
 35,600 10.89 10.89 10.15 500 0 0.0
29/06/2018
10.89
 28,800 10.49 11.03 10.49 700 0 0.0
28/06/2018
10.49
 11,300 10.56 10.56 10.29 2,400 0 0.0
27/06/2018
10.56
 145,000 10.09 10.56 10.09 50,200 143,400 -1.4
26/06/2018
10.09
 106,412 10.29 10.49 10.02 100 71,200 -1.1
25/06/2018
10.29
 49,600 10.83 10.83 10.15 0 31,000 -0.5
22/06/2018
10.83
 107,800 10.76 11.03 10.36 700 90,000 -1.4
21/06/2018
10.76
 50,708 10.76 11.09 10.49 1,400 50,000 -0.8
20/06/2018
10.76
 92,200 10.76 10.76 10.42 100 90,200 -1.4
19/06/2018
10.76
 17,400 10.83 10.83 10.76 0 0 0
18/06/2018
10.83
 63,810 11.16 11.97 10.76 200 50,000 -0.8
15/06/2018
11.16
 129,800 11.30 12.04 11.16 5,100 120,000 -1.9
14/06/2018: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2018
11.30
 43,888 11.70 12.78 11.30 5,900 32,000 -0.4
13/06/2018
11.70
 4,590 11.64 11.70 11.52 100 0 0.0
12/06/2018
11.64
 16,100 11.46 11.76 11.22 1,000 0 0.0
11/06/2018
11.46
 28,900 11.46 11.76 11.46 0 25,000 -0.5
08/06/2018
11.46
 57,650 11.52 11.52 11.46 0 53,000 -1.0
07/06/2018
11.52
 74,400 11.34 11.70 11.34 100 70,000 -1.3
06/06/2018
11.34
 105,300 11.34 11.94 11.34 300 105,000 -2.0
05/06/2018
11.34
 24,000 11.76 11.94 11.16 0 19,600 -0.4
04/06/2018
11.76
 14,030 11.82 12.06 11.76 0 10,400 -0.2
01/06/2018
11.82
 33,120 11.82 11.82 11.46 5,000 0 0.1
31/05/2018
11.82
 39,690 11.28 12.06 11.46 100 0 0.0
30/05/2018
11.28
 3,540 11.22 11.82 11.28 400 0 0.0
29/05/2018
11.22
 7,400 10.86 11.34 11.16 100 0 0.0
28/05/2018
10.86
 23,400 10.80 11.40 10.80 200 15,000 -0.3
25/05/2018
10.80
 73,425 10.86 10.86 10.55 100 70,000 -1.2
24/05/2018
10.86
 48,120 10.86 11.10 10.86 100 0 0.0
23/05/2018
10.86
 46,820 10.55 10.86 10.49 200 40,000 -0.7
22/05/2018
10.55
 60,400 10.80 11.28 10.55 557,040 616,640 -1.0
21/05/2018
10.80
 71,474 10.86 11.46 10.80 200 70,501 -1.3
18/05/2018
10.86
 45,100 11.22 11.34 10.86 100 40,000 -0.7
17/05/2018
11.22
 66,659 11.40 11.46 11.22 25,300 50,700 -0.5
16/05/2018
11.40
 4,130 11.46 11.46 11.40 100 500 -0.0
15/05/2018
11.46
 11,965 11.40 11.46 11.28 6,800 3,000 0.1
14/05/2018
11.40
 36,626 11.22 11.88 11.16 100 0 0.0
11/05/2018
11.22
 42,775 11.46 12.00 11.22 20,300 15,000 0.1
10/05/2018
11.46
 110,750 11.40 12.30 11.46 200 110,000 -2.1
09/05/2018
11.40
 29,800 11.46 12.36 11.40 1,400 28,500 -0.5
08/05/2018
11.46
 141,200 11.76 12.67 11.28 600 138,600 -2.6
07/05/2018
11.76
 84,000 12.24 12.60 11.52 1,100 46,200 -0.9
04/05/2018
12.24
 32,100 12.30 12.60 12.24 26,200 31,900 -0.1
03/05/2018
12.30
 55,555 12.60 12.60 12.30 41,000 55,175 -0.3
02/05/2018
12.60
 100 12.67 12.67 12.60 100 0 0.0
27/04/2018
12.67
 3,000 12.30 12.91 12.36 300 800 -0.0
26/04/2018
12.30
 67,000 12.36 12.67 12.24 20,100 5,800 0.3
24/04/2018
12.36
 23,361 12.36 13.27 12.24 14,100 4,000 0.2
23/04/2018
12.36
 36,900 12.36 13.21 12.36 200 4,000 -0.1
20/04/2018
12.36
 7,110 12.67 12.67 12.36 0 2,300 -0.0
19/04/2018
12.67
 23,210 12.85 12.85 12.42 100 6,000 -0.1
18/04/2018
12.85
 24,500 12.73 13.27 12.67 500 12,300 -0.2
17/04/2018
12.73
 40,700 12.73 12.97 12.73 0 11,700 -0.2
16/04/2018
12.73
 47,000 12.67 13.21 12.60 100 23,100 -0.5
13/04/2018
12.67
 2,100 12.48 12.79 12.48 800 1,000 -0.0
12/04/2018
12.48
 7,900 12.54 12.54 12.48 0 6,500 -0.1
11/04/2018
12.54
 4,900 12.85 12.85 12.48 0 1,100 -0.0
10/04/2018
12.85
 3,710 12.48 12.97 12.48 500 900 -0.0
09/04/2018
12.48
 2,456 12.67 12.67 12.42 0 500 -0.0
06/04/2018
12.67
 43,510 12.42 13.21 12.42 200 8,300 -0.2
05/04/2018
12.42
 13,640 12.79 12.79 12.42 0 3,300 -0.1
04/04/2018
12.79
 10,750 12.79 12.97 12.36 300 3,600 -0.1
03/04/2018
12.79
 7,586 12.79 12.79 12.60 0 1,200 -0.0
02/04/2018
12.79
 1,400 12.97 12.97 12.67 0 0 0
30/03/2018
12.97
 2,679 12.73 13.15 12.67 300 500 -0.0
29/03/2018
12.73
 2,600 12.79 12.79 12.73 0 500 -0.0
28/03/2018
12.79
 16,500 12.67 13.15 12.54 500 3,100 -0.1
27/03/2018
12.67
 7,610 12.85 12.85 12.67 0 1,200 -0.0
26/03/2018
12.85
 41,720 12.42 12.85 12.67 0 8,400 -0.2
23/03/2018
12.42
 36,400 12.73 12.73 12.30 0 6,800 -0.1
22/03/2018
12.73
 11,595 12.18 12.85 12.18 200 3,800 -0.1
21/03/2018
12.18
 13,120 12.06 12.60 12.06 700 5,200 -0.1
20/03/2018
12.06
 4,452 11.82 12.18 11.70 0 1,800 -0.0
19/03/2018
11.82
 94,380 12.06 12.97 11.64 100 92,890 -1.8
16/03/2018
12.06
 117,940 12.24 12.97 12.00 100 35,210 -0.7
15/03/2018
12.24
 69,352 12.97 13.45 12.18 200 21,900 -0.4
14/03/2018
12.97
 10,872 13.45 13.45 12.54 100 4,700 -0.1
13/03/2018
13.45
 171 12.30 13.45 13.45 100 0 0.0
12/03/2018
12.30
 67,969 13.15 13.75 12.30 1,100 15,500 -0.3
09/03/2018
13.15
 4,201 12.54 13.75 12.48 100 1,500 -0.0
08/03/2018
12.54
 50,422 12.60 13.81 12.48 100 35,000 -0.7
07/03/2018
12.60
 138,463 13.03 13.81 12.48 2,000 72,500 -1.5
06/03/2018
13.03
 16,943 13.21 13.21 12.97 0 14,743 -0.3
05/03/2018
13.21
 7,053 13.39 13.51 13.09 100 2,900 -0.1
02/03/2018
13.39
 19,514 13.15 13.75 12.97 1,200 7,100 -0.1
01/03/2018
13.15
 3,800 13.45 13.87 13.09 400 1,500 -0.0
28/02/2018
13.45
 3,229 13.57 14.17 13.45 100 1,400 -0.0
27/02/2018
13.57
 28,932 12.79 13.57 12.67 2,700 28,400 -0.5
26/02/2018
12.79
 25,595 13.87 13.87 12.79 400 14,100 -0.3
23/02/2018
13.87
 18,241 14.17 14.17 13.39 0 17,200 -0.4
22/02/2018
14.17
 3,000 14.17 14.47 13.87 100 900 -0.0
21/02/2018
14.17
 3,310 14.47 15.02 13.87 400 1,000 -0.0
13/02/2018
14.47
 7,500 13.87 14.47 13.33 1,300 3,200 -0.0
12/02/2018
13.87
 1,100 12.85 14.05 13.27 700 300 0.0
09/02/2018
12.85
 16,510 12.85 13.21 12.79 200 13,600 -0.3
08/02/2018
12.85
 14,100 12.91 13.57 12.85 100 9,700 -0.2
07/02/2018
12.91
 38,340 12.97 13.63 12.48 300 17,000 -0.4
06/02/2018
12.97
 56,454 13.15 13.15 11.94 1,300 30,900 -0.6

Chính sách bảo mật | Điều khoản sử dụng |