CTCP Thương mại và Vận tải Petrolimex Hà Nội (pjc)

30
-0.40
(-1.32%)
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) 		-5.10 -14.37% 33,800 1,100 0.0
28
38.40
30
2 tháng
(2026-07-20) 		-8.20 -21.24% 42,100 5,100 0.2
28
42.50
30
3 tháng
(2026-06-22) 		0.40 1.33% 43,500 5,100 0.2
28
42.50
30
6 tháng
(2026-03-23) 		3.41 12.64% 55,500 6,100 0.2
24.09
42.50
30
12 tháng
(2025-09-23) 		6.47 27.06% 79,700 4,200 0.2
22.36
42.50
30
24 tháng
(2024-09-30) 		7.04 30.13% 179,538 3,900 0.1
19.94
42.50
30
36 tháng
(2023-10-04) 		12.55 70.31% 249,862 3,600 0.1
15.25
42.50
30
60 tháng
(2021-10-14) 		15.37 102.22% 477,082 2,200 0.1
13.07
42.50
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
15.34
 100 15.34 15.34 15.34 0 0 0
09/09/2019
15.34
 200 15.34 15.34 15.34 0 0 0
06/09/2019
15.34
 0 15.34 15.34 15.34 0 0 0
05/09/2019
15.34
 0 15.34 15.34 15.34 0 0 0
04/09/2019
15.34
 0 15.34 15.34 15.34 0 0 0
03/09/2019
15.34
 0 15.34 15.34 15.34 0 0 0
30/08/2019
15.34
 0 15.34 15.34 15.34 0 0 0
29/08/2019
15.34
 0 15.34 15.34 15.34 0 0 0
28/08/2019
15.34
 0 15.34 15.34 15.34 0 0 0
27/08/2019
15.34
 0 15.34 15.34 15.34 0 0 0
26/08/2019
15.34
 0 15.34 15.34 15.34 0 0 0
23/08/2019
15.34
 0 15.34 15.34 15.34 0 0 0
22/08/2019
15.34
 0 15.34 15.34 15.34 0 0 0
21/08/2019
15.34
 0 15.34 15.34 15.34 0 0 0
20/08/2019
15.34
 0 15.34 15.34 15.34 0 0 0
19/08/2019
15.34
 0 15.34 15.34 15.34 0 0 0
16/08/2019
15.34
 101 14.86 15.34 15.34 0 0 0
15/08/2019
14.86
 100 14.10 14.86 14.86 0 0 0
14/08/2019
14.10
 700 12.85 14.10 12.95 0 0 0
13/08/2019
12.85
 100 12.95 12.95 12.85 0 0 0
12/08/2019
12.95
 0 12.95 12.95 12.95 0 0 0
09/08/2019
12.95
 10 12.95 12.95 12.95 0 0 0
08/08/2019
12.95
 0 12.95 12.95 12.95 0 0 0
07/08/2019
12.95
 2,700 14.15 14.15 12.85 0 0 0
06/08/2019
14.15
 0 14.15 14.15 14.15 0 0 0
05/08/2019
14.15
 0 14.15 14.15 14.15 0 0 0
02/08/2019
14.15
 402 14.67 14.67 14.15 0 0 0
01/08/2019
14.67
 100 14.67 14.67 14.67 0 0 0
31/07/2019
14.67
 0 14.67 14.67 14.67 0 0 0
30/07/2019
14.67
 200 16.26 16.26 14.67 0 0 0
29/07/2019
16.26
 200 15.30 16.26 15.30 0 100 0.0
26/07/2019
15.30
 0 15.30 15.30 15.30 0 0 0
25/07/2019
15.30
 100 14.05 15.30 15.30 0 0 0
24/07/2019
14.05
 0 14.05 14.05 14.05 0 0 0
23/07/2019
14.05
 75 14.05 14.05 14.05 0 0 0
22/07/2019
14.05
 1,062 14.05 14.05 14.05 0 1,000 0.0
19/07/2019
14.05
 0 14.05 14.05 14.05 0 0 0
18/07/2019
14.05
 0 14.05 14.05 14.05 0 0 0
17/07/2019
14.05
 300 15.58 17.12 14.05 100 0 0.0
16/07/2019
15.58
 200 17.31 17.31 15.58 0 0 0
15/07/2019
17.31
 0 17.31 17.31 17.31 0 0 0
12/07/2019
17.31
 0 17.31 17.31 17.31 0 0 0
11/07/2019
17.31
 0 17.31 17.31 17.31 0 0 0
10/07/2019
17.31
 0 17.31 17.31 17.31 0 0 0
09/07/2019
17.31
 0 17.31 17.31 17.31 0 0 0
08/07/2019
17.31
 0 17.31 17.31 17.31 0 0 0
05/07/2019
17.31
 0 17.31 17.31 17.31 0 0 0
04/07/2019
17.31
 0 17.31 17.31 17.31 0 0 0
03/07/2019
17.31
 0 17.31 17.31 17.31 0 0 0
02/07/2019
17.31
 0 17.31 17.31 17.31 0 0 0
01/07/2019
17.31
 0 17.31 17.31 17.31 0 0 0
28/06/2019
17.31
 0 17.31 17.31 17.31 0 0 0
27/06/2019
17.31
 0 17.31 17.31 17.31 0 0 0
26/06/2019
17.31
 0 17.31 17.31 17.31 0 0 0
25/06/2019
17.31
 100 15.78 17.31 17.31 100 100 0
24/06/2019
15.78
 400 15.82 17.41 15.78 100 0 0.0
21/06/2019
15.82
 1,200 15.78 15.82 15.82 0 1,200 0.0
20/06/2019
15.78
 100 15.82 15.82 15.78 100 0 0.0
19/06/2019
15.82
 0 15.82 15.82 15.82 0 0 0
18/06/2019
15.82
 100 14.39 15.82 15.82 100 0 0.0
17/06/2019
14.39
 0 14.39 14.39 14.39 0 0 0
14/06/2019
14.39
 0 14.39 14.39 14.39 0 0 0
13/06/2019
14.39
 0 14.39 14.39 14.39 0 0 0
12/06/2019
14.39
 0 14.39 14.39 14.39 0 0 0
11/06/2019
14.39
 0 14.39 14.39 14.39 0 0 0
10/06/2019
14.39
 0 14.39 14.39 14.39 0 0 0
07/06/2019
14.39
 0 14.39 14.39 14.39 0 0 0
06/06/2019
14.39
 0 14.39 14.39 14.39 0 0 0
05/06/2019
14.39
 0 14.39 14.39 14.39 0 0 0
04/06/2019
14.39
 0 14.39 14.39 14.39 0 0 0
03/06/2019
14.39
 0 14.39 14.39 14.39 0 0 0
31/05/2019
14.39
 200 13.09 14.39 14.39 100 100 0
30/05/2019
13.09
 600 13.76 14.82 13.09 100 500 0.0
29/05/2019
13.76
 100 14.86 14.86 13.76 0 0 0
28/05/2019
14.86
 0 14.86 14.86 14.86 0 0 0
27/05/2019
14.86
 0 14.86 14.86 14.86 0 0 0
24/05/2019
14.86
 0 14.86 14.86 14.86 0 0 0
23/05/2019
14.86
 0 14.86 14.86 14.86 0 0 0
22/05/2019
14.86
 0 14.86 14.86 14.86 0 0 0
21/05/2019
14.86
 0 14.86 14.86 14.86 0 0 0
20/05/2019
14.86
 0 14.86 14.86 14.86 0 0 0
17/05/2019
14.86
 200 15.30 15.30 14.86 0 0 0
16/05/2019
15.30
 0 15.30 15.30 15.30 0 0 0
15/05/2019
15.30
 0 15.30 15.30 15.30 0 0 0
14/05/2019
15.30
 0 15.30 15.30 15.30 0 0 0
13/05/2019
15.30
 0 15.30 15.30 15.30 0 0 0
10/05/2019
15.30
 0 15.30 15.30 15.30 0 0 0
09/05/2019
15.30
 0 15.30 15.30 15.30 0 0 0
08/05/2019
15.30
 0 15.30 15.30 15.30 0 0 0
07/05/2019
15.30
 100 14.15 15.30 15.30 100 0 0.0
06/05/2019
14.15
 300 15.68 15.68 14.15 0 300 0.0
03/05/2019
15.68
 0 15.68 15.68 15.68 0 0 0
02/05/2019
15.68
 0 15.68 15.68 15.68 0 0 0
26/04/2019
15.68
 300 16.16 16.16 15.68 0 0 0
25/04/2019
16.16
 0 16.16 16.16 16.16 0 0 0
24/04/2019
16.16
 0 16.16 16.16 16.16 0 0 0
23/04/2019
16.16
 0 16.16 16.16 16.16 0 0 0
22/04/2019
16.16
 0 16.16 16.16 16.16 0 0 0
19/04/2019
16.16
 110 14.72 16.16 16.16 100 100 0
18/04/2019
14.72
 1,100 16.35 16.35 14.72 500 1,100 0.0

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