Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

19.20
-0.40
(-2.04%)
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) 		-0.60 -2.97% 3,037,900 -49,200 -1.5
18.50
32.80
19.20
2 tháng
(2026-07-20) 		1 5.38% 5,933,400 -48,000 -1.5
17.70
32.80
19.20
3 tháng
(2026-06-22) 		-1.60 -7.55% 9,470,000 21,800 0.9
17.70
33.40
19.20
6 tháng
(2026-03-23) 		-2.70 -12.11% 27,543,200 -522,300 -11.0
17.70
33.40
19.20
12 tháng
(2025-09-23) 		-9 -31.47% 101,690,200 -882,300 -22.4
17.70
37.10
19.20
24 tháng
(2024-09-30) 		-4.73 -19.45% 206,134,498 -497,669 -12.8
17.70
37.10
19.20
36 tháng
(2023-10-04) 		-11.81 -37.60% 260,968,660 -1,164,552 -32.3
17.54
37.10
19.20
60 tháng
(2021-10-14) 		-15.31 -43.85% 509,058,205 -990,790 -20.9
12.38
43.59
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
10.26
 100 10.33 10.33 10.26 0 0 0
09/09/2019
10.33
 8,905 10.33 10.33 10.04 700 0 0.0
06/09/2019
10.33
 11 10.33 10.33 10.33 0 0 0
05/09/2019
10.33
 4,300 10.26 10.33 10.18 100 0 0.0
04/09/2019
10.26
 1,600 10.33 10.33 10.26 0 0 0
03/09/2019
10.33
 0 10.33 10.33 10.33 0 0 0
30/08/2019
10.33
 1,000 10.33 10.33 10.11 300 0 0.0
29/08/2019
10.33
 300 10.99 10.99 10.26 100 0 0.0
28/08/2019
10.99
 0 10.99 10.99 10.99 0 0 0
27/08/2019
10.99
 0 10.99 10.99 10.99 0 0 0
26/08/2019
10.99
 605 10.11 10.99 10.40 600 0 0.0
23/08/2019
10.11
 6,010 10.18 10.18 10.11 0 0 0
22/08/2019
10.18
 7,640 10.18 10.40 10.18 0 0 0
21/08/2019
10.18
 1,600 10.26 10.26 10.18 0 0 0
20/08/2019
10.26
 1,224 10.26 10.40 10.18 100 600 0.0
19/08/2019
10.26
 10,100 10.40 10.40 10.26 7,700 0 0.1
16/08/2019
10.40
 5,000 10.40 10.40 10.40 0 0 0
15/08/2019
10.40
 0 10.40 10.40 10.40 0 0 0
14/08/2019
10.40
 6,058 10.40 10.40 10.18 100 0 0.0
13/08/2019
10.40
 5,900 10.26 10.40 10.18 400 0 0.0
12/08/2019
10.26
 400 10.55 10.55 10.26 0 0 0
09/08/2019
10.55
 3,310 10.18 10.55 10.11 1,200 0 0.0
08/08/2019
10.18
 11,900 10.40 10.40 9.96 0 9,400 -0.1
07/08/2019
10.40
 4,200 10.26 10.48 10.40 100 0 0.0
06/08/2019
10.26
 10,500 10.55 10.55 9.96 200 0 0.0
05/08/2019
10.55
 1,100 10.55 10.55 10.18 100 1,000 0.0
02/08/2019
10.55
 103 10.26 10.55 10.55 100 0 0.0
01/08/2019
10.26
 3,008 10.70 10.70 10.26 400 2,900 0.0
31/07/2019
10.70
 8,400 10.55 10.99 10.26 1,700 0 0.0
30/07/2019
10.55
 200 10.26 10.62 10.55 100 0 0.0
29/07/2019
10.26
 10,200 10.62 10.62 10.26 0 3,500 0.0
26/07/2019
10.62
 1,396 10.84 10.84 10.33 200 1,000 0.0
25/07/2019
10.84
 0 10.84 10.84 10.84 0 0 0
24/07/2019
10.84
 5,768 10.55 11.57 10.40 1,200 0 0.0
23/07/2019
10.55
 700 10.55 10.62 10.33 200 0 0.0
22/07/2019
10.55
 600 10.62 10.84 10.55 100 0 0.0
19/07/2019
10.62
 2,000 10.55 11.57 10.55 900 0 0.0
18/07/2019
10.55
 630 10.55 10.55 10.40 0 0 0
17/07/2019
10.55
 0 10.55 10.55 10.55 0 0 0
16/07/2019
10.55
 3,570 10.55 10.55 10.48 3,100 0 0.0
15/07/2019
10.55
 550 10.55 10.55 10.40 100 0 0.0
12/07/2019
10.55
 6,100 10.48 10.77 10.40 200 0 0.0
11/07/2019
10.48
 6,168 10.62 10.62 10.40 0 0 0
10/07/2019
10.62
 64 10.62 10.62 10.62 0 0 0
09/07/2019
10.62
 1,129 10.55 10.62 10.55 0 0 0
08/07/2019
10.55
 0 10.55 10.55 10.55 0 0 0
05/07/2019
10.55
 1,350 10.55 10.55 10.55 0 0 0
04/07/2019
10.55
 3,510 10.62 10.62 10.55 0 0 0
03/07/2019
10.62
 3,500 10.40 10.62 10.40 1,200 0 0.0
02/07/2019
10.40
 9,179 10.40 10.55 10.33 0 0 0
01/07/2019
10.40
 2,140 10.40 10.77 10.40 100 0 0.0
28/06/2019
10.40
 3,640 10.62 10.62 10.40 100 0 0.0
27/06/2019
10.62
 1,850 10.55 11.57 10.48 700 0 0.0
26/06/2019
10.55
 800 10.55 10.55 10.55 0 0 0
25/06/2019
10.55
 0 10.55 10.55 10.55 0 0 0
24/06/2019
10.55
 1,100 10.62 10.62 10.33 100 0 0.0
21/06/2019
10.62
 2,402 10.55 10.62 10.55 200 0 0.0
20/06/2019
10.55
 9,900 10.70 10.70 10.55 0 0 0
19/06/2019
10.70
 5,602 10.70 10.92 10.55 200 0 0.0
18/06/2019
10.70
 9,199 11.35 11.35 10.55 200 0 0.0
17/06/2019
11.35
 100 10.70 11.35 11.35 100 0 0.0
14/06/2019
10.70
 15,320 10.62 11.50 10.70 300 0 0.0
13/06/2019: Cổ tức tiền mặt tỉ lệ: 16%
13/06/2019
10.62
 8,100 10.62 11.57 10.62 0 0 0
12/06/2019
10.62
 24,230 10.82 11.22 10.62 600 0 0.0
11/06/2019
10.82
 18,630 10.82 10.89 10.75 8,000 0 0.1
10/06/2019
10.82
 10,002 10.82 11.08 10.82 100 0 0.0
07/06/2019
10.82
 1,100 10.82 10.82 10.69 100 0 0.0
06/06/2019
10.82
 20,803 10.75 11.08 10.82 0 0 0
05/06/2019
10.75
 7,685 10.75 10.82 10.75 0 0 0
04/06/2019
10.75
 4,100 10.82 10.82 10.75 0 0 0
03/06/2019
10.82
 5,900 10.95 10.95 10.56 100 0 0.0
31/05/2019
10.95
 22,395 10.82 11.02 10.69 700 0 0.0
30/05/2019
10.82
 8,150 10.69 10.82 10.62 0 0 0
29/05/2019
10.69
 32,100 10.69 10.69 10.56 0 0 0
28/05/2019
10.69
 2,335 10.62 10.69 10.56 300 0 0.0
27/05/2019
10.62
 0 10.62 10.62 10.62 0 0 0
24/05/2019
10.62
 3,005 10.62 10.62 10.62 0 0 0
23/05/2019
10.62
 400 10.69 10.69 10.62 0 0 0
22/05/2019
10.69
 8,100 10.62 10.69 10.56 100 0 0
21/05/2019
10.62
 5,900 10.69 10.69 10.56 0 0 0
20/05/2019
10.69
 6,210 10.75 10.89 10.69 0 0 0
17/05/2019
10.75
 2,000 10.75 10.75 10.56 100 0 0.0
16/05/2019
10.75
 4,150 10.75 11.22 10.49 100 0 0.0
15/05/2019
10.75
 6,430 10.56 10.75 10.42 0 400 0.0
14/05/2019
10.56
 5,244 10.56 10.56 10.42 0 0 0
13/05/2019
10.56
 8,750 10.56 10.56 10.42 0 0 0
10/05/2019
10.56
 10,238 10.75 10.75 10.49 0 0 0
09/05/2019
10.75
 2,215 10.69 10.89 10.75 100 0 0.0
08/05/2019
10.69
 221 10.75 10.75 10.56 0 0 0
07/05/2019
10.75
 1,761 10.89 10.89 10.49 0 0 0
06/05/2019
10.89
 1,406 10.89 10.89 10.89 0 0 0
03/05/2019
10.89
 20,356 10.69 10.89 10.56 0 0 0
02/05/2019
10.69
 8,900 11.22 11.22 10.69 0 0 0
26/04/2019
11.22
 1,635 10.69 11.22 10.82 1,600 0 0.0
25/04/2019
10.69
 450 10.69 10.69 10.49 200 0 0.0
24/04/2019
10.69
 1,320 10.69 10.69 10.56 0 0 0
23/04/2019
10.69
 11,210 10.75 10.75 10.69 10,000 1,400 0.1
22/04/2019
10.75
 8,100 10.82 10.82 10.42 600 0 0.0
19/04/2019
10.82
 16,965 10.62 10.89 10.62 100 55 0.0
18/04/2019
10.62
 27,969 10.62 10.62 10.42 0 3,100 0.0

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