CTCP Tin học Viễn thông Petrolimex (pia)

27.10
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
(2026-08-19) 		3.10 12.92% 439,900 -114,000 -3.8
24
29.30
27.10
2 tháng
(2026-07-20) 		3.10 12.92% 439,900 -114,000 -3.8
24
29.30
27.10
3 tháng
(2026-06-22) 		3.10 12.92% 439,900 -114,000 -3.8
24
29.30
27.10
6 tháng
(2026-03-23) 		3.10 12.92% 713,900 -170,000 -5.4
24
29.30
27.10
12 tháng
(2025-09-23) 		-1.90 -6.55% 1,384,800 -295,300 -9.1
24
29.30
27.10
24 tháng
(2024-09-30) 		1.44 5.60% 2,942,692 -571,800 -17.2
22.84
30.83
27.10
36 tháng
(2023-10-04) 		5 22.65% 4,010,902 -765,800 -22.8
20.60
30.83
27.10
60 tháng
(2021-10-14) 		5.72 26.75% 5,803,803 -978,400 -29.1
18.82
30.83
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
19.73
 1,100 19.66 20.30 19.73 1,000 0 0.0
09/09/2019
19.66
 27,514 20.62 22.08 19.35 1,100 14,000 -0.4
06/09/2019
20.62
 300 19.98 20.62 20.62 300 0 0.0
05/09/2019
19.98
 0 19.98 19.98 19.98 0 0 0
04/09/2019
19.98
 0 19.98 19.98 19.98 0 0 0
03/09/2019
19.98
 0 19.98 19.98 19.98 0 0 0
30/08/2019
19.98
 0 19.98 19.98 19.98 0 0 0
29/08/2019
19.98
 0 19.98 19.98 19.98 100 0 0.0
28/08/2019
19.98
 100 19.35 19.98 19.98 100 0 0.0
27/08/2019
19.35
 3,301 19.35 19.35 19.35 0 0 0
26/08/2019
19.35
 100 18.59 19.35 19.35 100 0 0.0
23/08/2019
18.59
 300 18.52 18.65 18.59 0 0 0
22/08/2019
18.52
 800 18.46 18.52 17.89 0 0 0
21/08/2019
18.46
 6,210 19.92 19.92 18.40 10 0 0.0
20/08/2019
19.92
 100 19.03 19.92 19.92 100 0 0.0
19/08/2019
19.03
 100 18.52 19.03 19.03 100 0 0.0
16/08/2019
18.52
 800 18.40 18.71 18.52 0 0 0
15/08/2019
18.40
 1,400 19.03 19.03 18.40 0 0 0
14/08/2019
19.03
 200 19.03 19.03 19.03 0 0 0
13/08/2019
19.03
 700 19.03 19.03 19.03 500 0 0.0
12/08/2019
19.03
 1,835 19.35 19.35 18.08 500 0 0.0
09/08/2019
19.35
 500 19.03 19.35 19.35 0 0 0
08/08/2019
19.03
 7,300 19.03 19.35 17.44 0 0 0
07/08/2019
19.03
 600 19.35 19.35 19.03 0 0 0
06/08/2019
19.35
 160 18.84 19.35 19.35 100 0 0.0
05/08/2019
18.84
 10,500 18.97 20.55 18.84 0 100 0.0
02/08/2019
18.97
 5,700 18.90 18.97 18.90 5,200 0 0.2
01/08/2019
18.90
 5,200 18.71 19.03 18.90 5,200 0 0.2
31/07/2019
18.71
 610 19.03 19.03 18.71 0 0 0
30/07/2019
19.03
 0 19.03 19.03 19.03 0 0 0
29/07/2019
19.03
 4,000 18.65 19.03 19.03 4,000 0 0.1
26/07/2019
18.65
 3,400 18.90 19.98 16.87 0 100 0.0
25/07/2019
18.90
 100 17.76 18.90 18.90 0 100 0.0
24/07/2019
17.76
 800 18.40 18.40 15.16 0 100 0.0
23/07/2019
18.40
 1,400 17.76 18.40 17.76 1,200 0 0.0
22/07/2019
17.76
 16,500 17.44 18.33 17.76 0 0 0
19/07/2019
17.44
 5,700 17.70 17.70 17.44 3,000 0 0.1
18/07/2019
17.70
 4,800 17.70 17.76 17.44 2,100 0 0.1
17/07/2019
17.70
 300 17.70 17.76 17.70 100 0 0.0
16/07/2019
17.70
 200 17.70 17.70 16.62 0 100 0.0
15/07/2019
17.70
 600 17.70 17.70 17.70 600 0 0.0
12/07/2019
17.70
 600 17.51 17.70 17.70 0 0 0
11/07/2019
17.51
 5,700 17.44 17.51 17.13 5,000 0 0.1
10/07/2019
17.44
 1,000 18.71 18.71 15.92 0 100 0.0
09/07/2019
18.71
 125 17.13 18.71 18.71 0 0 0
08/07/2019
17.13
 13,700 16.81 17.64 16.81 600 0 0.0
05/07/2019
16.81
 2,600 16.81 16.81 16.81 2,000 0 0.1
04/07/2019
16.81
 2,000 16.81 16.81 16.81 0 0 0
03/07/2019
16.81
 200 16.81 16.81 16.81 0 0 0
02/07/2019
16.81
 700 17.13 17.13 16.49 0 0 0
01/07/2019
17.13
 2,500 16.49 17.13 16.49 0 0 0
28/06/2019
16.49
 1,200 16.49 16.49 16.49 0 0 0
27/06/2019
16.49
 2,600 16.18 16.49 16.49 0 0 0
26/06/2019
16.18
 4,400 16.49 16.49 16.18 0 0 0
25/06/2019
16.49
 2,100 16.49 16.49 16.49 0 0 0
24/06/2019
16.49
 4,300 16.49 16.49 15.99 0 0 0
21/06/2019
16.49
 4,500 16.49 16.49 16.49 0 0 0
20/06/2019
16.49
 2,600 17.00 17.00 16.49 0 0 0
19/06/2019
17.00
 100 17.00 17.00 17.00 0 0 0
18/06/2019
17.00
 0 17.00 17.00 17.00 0 0 0
17/06/2019
17.00
 107 16.68 17.00 17.00 100 7 0.0
14/06/2019
16.68
 1,600 16.56 16.68 16.68 0 0 0
13/06/2019
16.56
 300 17.00 17.00 16.56 0 0 0
12/06/2019
17.00
 1,100 16.49 17.00 16.49 800 0 0.0
11/06/2019
16.49
 0 16.49 16.49 16.49 0 0 0
10/06/2019
16.49
 1,000 16.49 16.49 16.49 0 0 0
07/06/2019
16.49
 12,200 15.99 16.49 16.11 0 0 0
06/06/2019
15.99
 1,500 16.18 16.18 15.99 100 0 0.0
05/06/2019
16.18
 1,800 15.99 16.18 15.99 200 0 0.0
04/06/2019
15.99
 5,400 15.86 16.11 15.99 0 0 0
03/06/2019
15.86
 3,400 15.86 16.05 15.86 0 0 0
31/05/2019
15.86
 1,900 15.92 15.92 15.86 1,000 1,500 0.0
30/05/2019
15.92
 300 16.05 16.05 15.92 0 0 0
29/05/2019
16.05
 900 16.49 16.49 16.05 0 0 0
28/05/2019
16.49
 2,500 16.49 16.68 16.49 0 0 0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 40%
27/05/2019
16.49
 2,733 15.86 17.70 16.49 100 0 0.0
24/05/2019
15.86
 5,400 15.80 15.86 15.86 0 0 0
23/05/2019
15.80
 8,800 16.02 16.02 15.80 0 0 0
22/05/2019
16.02
 5,000 16.02 16.02 16.02 0 0 0
21/05/2019
16.02
 6,000 15.86 16.08 16.02 0 0 0
20/05/2019
15.86
 1,100 15.86 15.86 15.86 0 0 0
17/05/2019
15.86
 6,920 15.31 16.08 15.86 900 0 0.0
16/05/2019
15.31
 5,600 16.30 16.30 15.31 0 0 0
15/05/2019
16.30
 0 16.30 16.30 16.30 0 0 0
14/05/2019
16.30
 0 16.73 16.30 16.30 0 0 0
13/05/2019
16.73
 200 14.98 16.73 15.80 200 0 0.0
10/05/2019
14.98
 200 14.98 14.98 14.98 0 0 0
09/05/2019
14.98
 100 15.31 15.31 14.98 0 0 0
08/05/2019
15.31
 200 15.53 15.53 14.60 100 0 0.0
07/05/2019
15.53
 1,400 15.42 15.53 15.48 0 0 0
06/05/2019
15.42
 6,200 15.80 16.08 15.42 1,000 0 0.0
03/05/2019
15.80
 0 15.80 15.80 15.80 0 0 0
02/05/2019
15.80
 0 15.80 15.80 15.80 0 0 0
26/04/2019
15.80
 2,200 15.69 16.19 15.64 0 0 0
25/04/2019
15.69
 8,100 15.69 15.69 15.64 2,000 0 0.1
24/04/2019
15.69
 5,000 16.30 16.30 15.69 0 0 0
23/04/2019
16.30
 12,980 16.41 16.41 15.53 0 0 0
22/04/2019
16.41
 1,100 16.90 16.90 16.02 0 0 0
19/04/2019
16.90
 300 16.68 16.90 15.69 200 0 0.0
18/04/2019
16.68
 100 16.95 16.95 16.68 100 0 0.0

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