Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

19.60
0.50
(2.62%)
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) 		-0.40 -2.04% 2,452,700 0 0
18.20
19.90
19.10
2 tháng
(2026-08-10) 		-1.30 -6.34% 4,735,800 -3,800 -0.1
18.20
20.80
19.10
3 tháng
(2026-07-10) 		-1.50 -7.25% 7,176,800 -16,400 -0.4
17.70
20.80
19.10
6 tháng
(2026-04-13) 		-4.70 -19.67% 22,043,000 -604,300 -12.4
17.70
33.40
19.10
12 tháng
(2025-10-13) 		-9 -31.91% 96,435,100 -991,100 -25.5
17.70
37.10
19.10
24 tháng
(2024-10-18) 		-3.96 -17.09% 201,149,992 -270,193 -6.8
17.70
37.10
19.10
36 tháng
(2023-10-24) 		-9.85 -33.91% 253,283,194 -1,017,810 -28.3
17.54
37.10
19.10
60 tháng
(2021-11-03) 		-16.90 -46.81% 485,463,706 -801,983 -15.5
12.38
43.59
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/08/2019
10.40
 5,900 10.18 10.40 10.18 400 0 0.0
12/08/2019
10.26
 400 10.26 10.26 10.26 0 0 0
09/08/2019
10.55
 3,310 10.26 10.55 10.11 1,200 0 0.0
08/08/2019
10.18
 11,900 10.33 10.33 9.96 0 9,400 -0.1
07/08/2019
10.40
 4,200 10.48 10.48 10.40 100 0 0.0
06/08/2019
10.26
 10,500 10.26 10.26 9.96 200 0 0.0
05/08/2019
10.55
 1,100 10.26 10.55 10.18 100 1,000 0.0
02/08/2019
10.55
 103 10.55 10.55 10.55 100 0 0.0
01/08/2019
10.26
 3,008 10.33 10.33 10.26 400 2,900 0.0
31/07/2019
10.70
 8,400 10.33 10.99 10.26 1,700 0 0.0
30/07/2019
10.55
 200 10.62 10.62 10.55 100 0 0.0
29/07/2019
10.26
 10,200 10.33 10.55 10.26 0 3,500 0.0
26/07/2019
10.62
 1,396 10.62 10.62 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 10.84 11.57 10.40 1,200 0 0.0
23/07/2019
10.55
 700 10.33 10.62 10.33 200 0 0.0
22/07/2019
10.55
 600 10.84 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 10.40 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 10.48 10.55 10.40 100 0 0.0
12/07/2019
10.55
 6,100 10.77 10.77 10.40 200 0 0.0
11/07/2019
10.48
 6,168 10.48 10.48 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 10.77 10.77 10.40 100 0 0.0
28/06/2019
10.40
 3,640 10.48 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 10.48 10.55 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 10.62 10.62 10.55 0 0 0
19/06/2019
10.70
 5,602 10.92 10.92 10.55 200 0 0.0
18/06/2019
10.70
 9,199 10.62 10.77 10.55 200 0 0.0
17/06/2019
11.35
 100 11.35 11.35 11.35 100 0 0.0
14/06/2019
10.70
 15,320 11.14 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 11.57 11.57 10.62 0 0 0
12/06/2019
10.62
 24,230 11.22 11.22 10.62 600 0 0.0
11/06/2019
10.82
 18,630 10.89 10.89 10.75 8,000 0 0.1
10/06/2019
10.82
 10,002 11.08 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 10.89 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 10.62 10.82 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 10.62 10.82 10.62 0 0 0
29/05/2019
10.69
 32,100 10.56 10.69 10.56 0 0 0
28/05/2019
10.69
 2,335 10.56 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 10.62 10.62 10.62 0 0 0
22/05/2019
10.69
 8,100 10.56 10.69 10.56 0 0 0
21/05/2019
10.62
 5,900 10.56 10.69 10.56 0 0 0
20/05/2019
10.69
 6,210 10.89 10.89 10.69 0 0 0
17/05/2019
10.75
 2,000 10.56 10.75 10.56 100 0 0.0
16/05/2019
10.75
 4,150 11.22 11.22 10.49 100 0 0.0
15/05/2019
10.75
 6,430 10.42 10.75 10.42 0 400 0.0
14/05/2019
10.56
 5,244 10.49 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 10.69 10.69 10.49 0 0 0
09/05/2019
10.75
 2,215 10.89 10.89 10.75 100 0 0.0
08/05/2019
10.69
 221 10.56 10.69 10.56 0 0 0
07/05/2019
10.75
 1,761 10.82 10.82 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 10.62 10.89 10.56 0 0 0
02/05/2019
10.69
 8,900 11.15 11.15 10.69 0 0 0
26/04/2019
11.22
 1,635 10.82 11.22 10.82 1,600 0 0.0
25/04/2019
10.69
 450 10.49 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 10.42 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 10.49 10.62 10.42 0 3,100 0.0
17/04/2019
10.62
 540 10.69 10.69 10.56 200 0 0.0
16/04/2019
10.49
 300 10.69 10.69 10.49 100 0 0.0
12/04/2019
10.49
 5,200 10.49 10.49 10.29 0 0 0
11/04/2019
10.56
 6,140 10.56 10.56 10.56 0 6,100 -0.1
10/04/2019
10.56
 403 10.75 10.75 10.56 0 0 0
09/04/2019
10.75
 317 10.75 10.75 10.75 0 0 0
08/04/2019
10.75
 4,490 10.69 10.75 10.69 100 0 0.0
05/04/2019
10.69
 4,516 10.56 10.75 10.36 0 0 0
04/04/2019
10.69
 11,310 10.69 10.69 10.69 0 0 0
03/04/2019
10.69
 5,600 10.75 10.75 10.69 0 0 0
02/04/2019
10.75
 1,500 10.69 10.75 10.69 0 0 0
01/04/2019
10.69
 3,730 10.56 10.69 10.42 200 0 0.0
29/03/2019
10.75
 3,250 11.22 11.22 10.56 100 0 0.0
28/03/2019
10.56
 5,705 10.56 10.69 10.56 0 5 0
27/03/2019
10.82
 200 10.56 10.82 10.56 100 0 0.0
26/03/2019
10.62
 4,856 10.56 10.62 10.56 0 0 0
25/03/2019
10.62
 17,046 10.82 10.82 10.36 100 0 0.0
22/03/2019
10.56
 6,214 10.82 10.82 10.56 0 0 0
21/03/2019
10.82
 13,100 10.56 10.82 10.56 800 0 0.0

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