CTCP Tin học Viễn thông Petrolimex (pia)

24.60
0
(0%)
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) 		-1.81 -6.52% 233,200 -124,200 -2.8
24.60
27.80
24.60
2 tháng
(2026-08-10) 		3.13 13.74% 344,600 -125,000 -2.8
22.77
27.80
24.60
3 tháng
(2026-07-10) 		3.13 13.74% 344,600 -125,000 -2.8
22.77
27.80
24.60
6 tháng
(2026-04-13) 		1.71 7.05% 351,900 -131,000 -3.0
22.77
27.80
24.60
12 tháng
(2025-10-13) 		-1.62 -5.87% 364,800 -131,300 -3.0
22.77
27.80
24.60
24 tháng
(2024-10-18) 		0.93 3.71% 1,111,704 -257,500 -6.7
21.67
29.25
24.60
36 tháng
(2023-10-24) 		3.43 15.27% 1,391,223 -301,100 -7.9
19.54
29.25
24.60
60 tháng
(2021-11-03) 		6.20 31.44% 2,503,306 -381,700 -10.3
17.85
29.25
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/08/2019
18.06
 700 18.06 18.06 18.06 500 0 0.0
12/08/2019
18.06
 1,835 17.15 18.06 17.15 500 0 0.0
09/08/2019
18.36
 500 18.36 18.36 18.36 0 0 0
08/08/2019
18.06
 7,300 18.06 18.36 16.55 0 0 0
07/08/2019
18.06
 600 18.06 18.06 18.06 0 0 0
06/08/2019
18.36
 160 18.36 18.36 18.36 100 0 0.0
05/08/2019
17.88
 10,500 19.50 19.50 17.88 0 100 0.0
02/08/2019
18.00
 5,700 17.94 18.00 17.94 5,200 0 0.2
01/08/2019
17.94
 5,200 18.06 18.06 17.94 5,200 0 0.2
31/07/2019
17.76
 610 17.76 17.76 17.76 0 0 0
30/07/2019
18.06
 0 18.06 18.06 18.06 0 0 0
29/07/2019
18.06
 4,000 18.06 18.06 18.06 4,000 0 0.1
26/07/2019
17.70
 3,400 18.96 18.96 16.01 0 100 0.0
25/07/2019
17.94
 100 17.94 17.94 17.94 0 100 0.0
24/07/2019
16.85
 800 14.38 17.39 14.38 0 100 0.0
23/07/2019
17.45
 1,400 16.85 17.45 16.85 1,200 0 0.0
22/07/2019
16.85
 16,500 17.39 17.39 16.85 0 0 0
19/07/2019
16.55
 5,700 16.73 16.73 16.55 3,000 0 0.1
18/07/2019
16.79
 4,800 16.85 16.85 16.55 2,100 0 0.1
17/07/2019
16.79
 300 16.85 16.85 16.79 100 0 0.0
16/07/2019
16.79
 200 15.77 16.79 15.77 0 100 0.0
15/07/2019
16.79
 600 16.79 16.79 16.79 600 0 0.0
12/07/2019
16.79
 600 16.79 16.79 16.79 0 0 0
11/07/2019
16.61
 5,700 16.55 16.61 16.25 5,000 0 0.1
10/07/2019
16.55
 1,000 15.11 16.73 15.11 0 100 0.0
09/07/2019
17.76
 125 17.76 17.76 17.76 0 0 0
08/07/2019
16.25
 13,700 15.95 16.73 15.95 600 0 0.0
05/07/2019
15.95
 2,600 15.95 15.95 15.95 2,000 0 0.1
04/07/2019
15.95
 2,000 15.95 15.95 15.95 0 0 0
03/07/2019
15.95
 200 15.95 15.95 15.95 0 0 0
02/07/2019
15.95
 700 15.65 15.95 15.65 0 0 0
01/07/2019
16.25
 2,500 15.65 16.25 15.65 0 0 0
28/06/2019
15.65
 1,200 15.65 15.65 15.65 0 0 0
27/06/2019
15.65
 2,600 15.65 15.65 15.65 0 0 0
26/06/2019
15.35
 4,400 15.59 15.65 15.35 0 0 0
25/06/2019
15.65
 2,100 15.65 15.65 15.65 0 0 0
24/06/2019
15.65
 4,300 15.65 15.65 15.17 0 0 0
21/06/2019
15.65
 4,500 15.65 15.65 15.65 0 0 0
20/06/2019
15.65
 2,600 16.13 16.13 15.65 0 0 0
19/06/2019
16.13
 100 16.13 16.13 16.13 0 0 0
18/06/2019
16.13
 0 16.13 16.13 16.13 0 0 0
17/06/2019
16.13
 107 16.13 16.13 16.13 100 7 0.0
14/06/2019
15.83
 1,600 15.83 15.83 15.83 0 0 0
13/06/2019
15.71
 300 16.13 16.13 15.71 0 0 0
12/06/2019
16.13
 1,100 15.65 16.13 15.65 800 0 0.0
11/06/2019
15.65
 0 15.65 15.65 15.65 0 0 0
10/06/2019
15.65
 1,000 15.65 15.65 15.65 0 0 0
07/06/2019
15.65
 12,200 15.29 15.65 15.29 0 0 0
06/06/2019
15.17
 1,500 15.35 15.35 15.17 100 0 0.0
05/06/2019
15.35
 1,800 15.35 15.35 15.17 200 0 0.0
04/06/2019
15.17
 5,400 15.29 15.29 15.17 0 0 0
03/06/2019
15.05
 3,400 15.05 15.23 15.05 0 0 0
31/05/2019
15.05
 1,900 15.05 15.05 15.05 1,000 1,500 0.0
30/05/2019
15.11
 300 15.11 15.11 15.11 0 0 0
29/05/2019
15.23
 900 15.41 15.41 15.23 0 0 0
28/05/2019
15.65
 2,500 15.83 15.83 15.65 0 0 0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 40%
27/05/2019
15.65
 2,733 16.79 16.79 15.65 100 0 0.0
24/05/2019
15.05
 5,400 15.05 15.05 15.05 0 0 0
23/05/2019
15.00
 8,800 15.15 15.15 15.00 0 0 0
22/05/2019
15.20
 5,000 15.20 15.20 15.20 0 0 0
21/05/2019
15.20
 6,000 15.25 15.25 15.20 0 0 0
20/05/2019
15.05
 1,100 15.05 15.05 15.05 0 0 0
17/05/2019
15.05
 6,920 15.25 15.25 15.05 900 0 0.0
16/05/2019
14.53
 5,600 14.53 14.79 14.53 0 0 0
15/05/2019
15.46
 0 15.46 15.46 15.46 0 0 0
14/05/2019
15.46
 0 15.46 15.46 15.46 0 0 0
13/05/2019
15.88
 200 15.00 15.88 15.00 200 0 0.0
10/05/2019
14.22
 200 14.22 14.22 14.22 0 0 0
09/05/2019
14.22
 100 14.22 14.22 14.22 0 0 0
08/05/2019
14.53
 200 13.85 14.53 13.85 100 0 0.0
07/05/2019
14.74
 1,400 14.68 14.74 14.68 0 0 0
06/05/2019
14.63
 6,200 14.79 15.25 14.63 1,000 0 0.0
03/05/2019
15.00
 0 15.00 15.00 15.00 0 0 0
02/05/2019
15.00
 0 15.00 15.00 15.00 0 0 0
26/04/2019
15.00
 2,200 14.84 15.36 14.84 0 0 0
25/04/2019
14.89
 8,100 14.89 14.89 14.84 2,000 0 0.1
24/04/2019
14.89
 5,000 14.89 14.89 14.89 0 0 0
23/04/2019
15.46
 12,980 14.94 15.46 14.74 0 0 0
22/04/2019
15.57
 1,100 15.20 15.57 15.20 0 0 0
19/04/2019
16.03
 300 14.89 16.03 14.89 200 0 0.0
18/04/2019
15.83
 100 15.83 15.83 15.83 100 0 0.0
17/04/2019
16.08
 4,800 14.68 16.08 14.58 0 0 0
16/04/2019
14.58
 1,000 14.58 14.58 14.58 0 0 0
12/04/2019
14.58
 3,000 16.08 16.08 14.53 100 0 0.0
11/04/2019
15.31
 200 15.31 15.31 15.31 0 0 0
10/04/2019
14.53
 2,100 15.83 15.83 14.53 0 0 0
09/04/2019
14.01
 1,000 14.06 14.06 14.01 0 0 0
08/04/2019
15.57
 0 15.57 15.57 15.57 0 0 0
05/04/2019
15.57
 100 15.57 15.57 15.57 0 0 0
04/04/2019
15.41
 40 0 0 0 0 0 0
03/04/2019
15.41
 0 15.41 15.41 15.41 0 0 0
02/04/2019
15.41
 0 15.41 15.41 15.41 0 0 0
01/04/2019
15.41
 0 15.41 15.41 15.41 0 0 0
29/03/2019
15.41
 100 15.41 15.41 15.41 100 0 0.0
28/03/2019
14.84
 73 14.84 14.84 14.84 0 0 0
27/03/2019
15.83
 700 14.68 15.83 14.68 700 0 0.0
26/03/2019
14.68
 0 14.68 14.68 14.68 0 0 0
25/03/2019
14.68
 0 14.68 14.68 14.68 0 0 0
22/03/2019
14.68
 0 14.68 14.68 14.68 0 0 0
21/03/2019
14.68
 0 14.68 14.68 14.68 0 0 0

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