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)
05/02/2018
13.15
 3,055 13.27 14.47 13.15 200 2,400 -0.1
02/02/2018
13.27
 16,000 13.27 13.87 13.15 100 15,000 -0.3
01/02/2018
13.27
 8,260 14.11 14.11 13.27 200 2,000 -0.0
31/01/2018
14.11
 4,150 14.35 14.35 13.87 500 3,900 -0.1
30/01/2018
14.35
 37,710 13.57 14.47 13.33 1,000 21,900 -0.5
29/01/2018
13.57
 41,479 14.59 14.59 13.57 0 17,500 -0.4
26/01/2018
14.59
 29,459 14.78 14.78 14.47 0 0 0
25/01/2018
14.78
 10,373 14.78 15.32 14.53 100 0 0.0
24/01/2018
14.78
 71,300 14.66 14.78 14.47 100 0 0.0
23/01/2018
14.66
 68,200 14.78 14.78 14.66 0 15,000 -0.4
22/01/2018
14.78
 73,650 15.08 15.08 14.72 0 15,000 -0.4
19/01/2018
15.08
 9,310 14.72 15.08 14.78 500 0 0.0
18/01/2018
14.72
 19,636 14.90 14.90 14.72 0 18,700 -0.5
17/01/2018
14.90
 12,977 14.90 15.02 14.90 0 10,000 -0.2
16/01/2018
14.90
 9,031 15.62 15.62 14.90 0 5,500 -0.1
15/01/2018
15.62
 10,590 14.90 15.62 14.72 300 3,200 -0.1
12/01/2018
14.90
 20,200 15.02 15.02 14.84 0 7,900 -0.2
11/01/2018
15.02
 18,540 15.02 15.02 14.90 0 0 0
10/01/2018
15.02
 31,121 15.08 15.08 14.96 0 17,500 -0.4
09/01/2018
15.08
 7,350 15.08 15.14 14.59 100 6,600 -0.2
08/01/2018
15.08
 33,477 14.96 15.62 14.96 100 19,900 -0.5
05/01/2018
14.96
 38,950 15.20 15.44 14.78 300 35,700 -0.9
04/01/2018
15.20
 24,400 15.26 15.62 14.78 100 0 0.0
03/01/2018
15.26
 8,016 15.08 15.50 15.08 200 0 0.0
02/01/2018
15.08
 4,100 15.08 15.68 15.08 100 0 0.0
29/12/2017
15.08
 24,820 14.96 15.68 14.96 3,700 0 0.1
28/12/2017
14.96
 27,088 15.08 15.08 14.90 0 488 -0.0
27/12/2017
15.08
 13,842 15.38 15.38 15.08 0 0 0
26/12/2017
15.38
 3,900 15.32 15.56 15.08 100 0 0.0
25/12/2017
15.32
 3,340 15.38 15.38 15.08 0 0 0
22/12/2017
15.38
 280 15.38 15.38 15.38 0 0 0
21/12/2017
15.38
 18,570 14.84 15.68 14.84 100 0 0.0
20/12/2017
14.84
 26,525 15.08 15.08 14.78 0 10,100 -0.2
19/12/2017
15.08
 700 14.96 15.68 15.08 100 0 0.0
18/12/2017
14.96
 29,825 14.84 15.08 14.78 200 19,100 -0.5
15/12/2017
14.84
 49,990 14.96 14.96 14.84 0 23,500 -0.6
14/12/2017
14.96
 13,300 15.08 15.08 14.96 0 9,100 -0.2
13/12/2017
15.08
 7,005 15.20 15.20 14.84 0 0 0
12/12/2017
15.20
 5,040 15.38 15.50 14.84 300 0 0.0
11/12/2017
15.38
 19,322 15.44 15.62 14.96 200 22 0.0
08/12/2017
15.44
 20,630 15.14 15.68 15.26 200 0 0.0
07/12/2017
15.14
 7,100 15.38 15.38 15.08 0 0 0
06/12/2017
15.38
 10,700 15.44 15.44 15.38 0 0 0
05/12/2017
15.44
 5,945 15.44 15.86 15.20 1,300 2,800 -0.0
04/12/2017
15.44
 4,358 15.32 16.16 15.38 100 0 0.0
01/12/2017
15.32
 6,120 15.08 15.62 15.20 200 0 0.0
30/11/2017
15.08
 43,300 15.38 15.98 15.08 400 14,200 -0.4
29/11/2017
15.38
 8,700 15.32 15.68 15.20 200 1,700 -0.0
28/11/2017
15.32
 13,692 15.26 15.68 15.08 200 8,000 -0.2
27/11/2017
15.26
 7,450 15.68 16.28 15.08 100 4,800 -0.1
24/11/2017
15.68
 2,611 15.08 16.59 15.08 300 2,200 -0.0
23/11/2017
15.08
 15,384 15.38 15.38 15.08 0 5,200 -0.1
22/11/2017
15.38
 25,600 15.62 16.16 15.38 100 6,700 -0.2
21/11/2017
15.62
 17,159 16.28 16.28 15.62 2,700 4,800 -0.1
20/11/2017
16.28
 1,100 16.28 16.28 16.28 0 0 0
17/11/2017
16.28
 2,045 16.28 16.89 15.92 200 45 0.0
16/11/2017
16.28
 6,723 16.28 16.77 16.04 100 0 0.0
15/11/2017
16.28
 4,300 16.83 16.83 16.28 0 0 0
14/11/2017
16.83
 500 16.28 16.83 15.98 100 0 0.0
13/11/2017
16.28
 3,134 16.89 16.89 16.28 0 0 0
10/11/2017
16.89
 34 16.89 16.89 16.89 0 13 -0.0
09/11/2017
16.89
 425 16.89 16.89 16.40 100 75 0.0
08/11/2017
16.89
 830 17.07 17.07 16.34 500 0 0.0
07/11/2017
17.07
 500 17.07 17.07 16.28 100 0 0.0
06/11/2017
17.07
 700 17.43 17.43 16.22 400 200 0.0
03/11/2017
17.43
 10 17.43 17.43 17.43 0 0 0
02/11/2017
17.43
 0 17.43 17.43 17.43 0 0 0
01/11/2017
17.43
 1,102 18.03 18.03 16.28 100 0 0.0
31/10/2017
18.03
 4,300 16.77 18.09 16.28 4,200 0 0.1
30/10/2017
16.77
 500 16.52 16.77 16.28 400 0 0.0
27/10/2017
16.52
 6,287 17.19 17.19 16.22 100 0 0.0
26/10/2017
17.19
 0 17.19 17.19 17.19 0 0 0
25/10/2017
17.19
 110 16.59 17.19 17.19 100 0 0.0
24/10/2017
16.59
 3,600 16.89 16.89 16.22 2,500 0 0.1
23/10/2017
16.89
 315 17.07 17.07 16.10 100 0 0.0
20/10/2017
17.07
 200 16.83 17.07 16.10 100 0 0.0
19/10/2017
16.83
 4,671 17.07 17.07 16.10 100 0 0.0
18/10/2017
17.07
 0 17.07 17.07 17.07 0 0 0
17/10/2017
17.07
 609 17.01 17.07 16.89 500 0 0.0
16/10/2017
17.01
 3,046 16.89 17.19 16.89 300 0 0.0
13/10/2017
16.89
 17,200 16.89 17.19 16.89 100 0 0.0
12/10/2017
16.89
 10,727 16.83 16.89 16.59 2,600 0 0.1
11/10/2017
16.83
 27,100 16.59 16.89 16.59 0 0 0
10/10/2017
16.59
 17 16.59 16.59 16.59 0 17 -0.0
09/10/2017
16.59
 1,325 16.77 16.77 15.98 100 0 0.0
06/10/2017
16.77
 205 16.77 16.77 15.98 100 0 0.0
05/10/2017
16.77
 75 16.77 16.77 16.77 0 0 0
04/10/2017
16.77
 0 16.77 16.77 16.77 0 0 0
03/10/2017
16.77
 0 16.77 16.77 16.77 0 0 0
02/10/2017
16.77
 400 16.77 16.89 16.77 200 0 0.0
29/09/2017
16.77
 4,454 16.65 16.89 16.59 400 54 0.0
28/09/2017
16.65
 12,965 16.59 16.65 16.59 400 300 0.0
27/09/2017
16.59
 7,200 16.59 16.59 16.59 0 0 0
26/09/2017
16.59
 3,000 16.52 16.59 16.59 0 500 -0.0
25/09/2017
16.52
 5,300 16.59 16.59 16.52 0 2,000 -0.1
22/09/2017
16.59
 1 16.59 16.59 16.59 0 0 0
21/09/2017
16.59
 321 16.52 16.59 16.04 100 0 0.0
20/09/2017
16.52
 6,907 16.46 16.52 16.46 0 0 0
19/09/2017
16.46
 81 16.46 16.46 16.46 0 0 0
18/09/2017
16.46
 350 16.65 16.65 16.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |