Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

20.70
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
(2024-10-28) 		-1.60 -7.17% 1,902,985 5,100 0.1
20.20
22.40
20.70
2 tháng
(2024-09-27) 		-4.20 -16.87% 3,839,457 -102,069 -2.5
20.20
24.90
20.70
3 tháng
(2024-08-28) 		-5.20 -20.08% 5,851,636 -138,469 -3.5
20.20
26.40
20.70
6 tháng
(2024-05-30) 		-8.14 -28.22% 22,285,645 -57,179 -1.6
20.20
29.80
20.70
12 tháng
(2023-12-04) 		-10.35 -33.33% 50,729,365 -730,948 -20.9
20.20
33.84
20.70
24 tháng
(2022-12-07) 		1.47 7.67% 156,520,308 -651,803 -19.1
19.13
38.84
20.70
36 tháng
(2021-12-13) 		-18 -46.51% 270,653,933 -524,018 -9.6
12.62
44.43
20.70
60 tháng
(2019-12-23) 		12.71 159.11% 499,339,024 -1,931,959 -35.8
7.91
44.43
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2017
16.65
 1,300 16.52 16.65 16.52 300 0 0.0
14/09/2017
16.52
 24,800 16.52 16.52 16.52 0 0 0
13/09/2017
16.52
 9,300 16.52 16.52 16.52 0 0 0
12/09/2017
16.52
 11,800 16.52 16.52 16.46 0 0 0
11/09/2017
16.52
 795 16.52 16.52 16.52 0 0 0
08/09/2017
16.52
 1,400 16.46 16.52 16.46 600 0 0.0
07/09/2017
16.46
 1,710 16.46 16.89 16.46 100 0 0.0
06/09/2017
16.46
 3,465 16.52 16.52 16.46 0 0 0
05/09/2017
16.52
 6,882 16.46 16.89 16.52 100 0 0.0
01/09/2017
16.46
 2,202 16.71 16.71 16.46 0 0 0
31/08/2017
16.71
 1,700 16.59 16.71 16.46 1,200 0 0.0
30/08/2017
16.59
 130 16.52 16.59 16.59 0 0 0
29/08/2017
16.52
 3,905 16.59 16.59 16.46 140 0 0.0
28/08/2017
16.59
 400 16.71 16.71 16.59 0 0 0
25/08/2017
16.71
 0 16.71 16.71 16.71 0 0 0
24/08/2017
16.71
 670 16.71 16.71 16.71 0 0 0
23/08/2017
16.71
 507 16.83 16.83 16.46 300 0 0.0
22/08/2017
16.83
 100 16.65 16.83 16.83 100 0 0.0
21/08/2017
16.65
 16,275 16.83 16.83 16.59 0 0 0
18/08/2017
16.83
 693 16.65 16.89 16.28 300 0 0.0
17/08/2017
16.65
 12,240 16.65 16.65 15.68 5,300 0 0.1
16/08/2017
16.65
 43,175 16.71 16.71 16.28 17,800 0 0.5
15/08/2017
16.71
 5,000 16.77 16.77 16.71 0 0 0
14/08/2017
16.77
 11,448 16.83 16.83 16.77 5,000 0 0.1
11/08/2017
16.83
 16,400 16.83 16.89 16.77 0 1,400 -0.0
10/08/2017
16.83
 300 16.83 16.83 16.77 300 0 0.0
09/08/2017
16.83
 8,700 16.89 16.89 16.65 3,700 0 0.1
08/08/2017
16.89
 11,030 16.83 16.89 16.77 500 0 0.0
07/08/2017
16.83
 1,715 16.83 16.89 16.52 1,400 0 0.0
04/08/2017
16.83
 6,775 16.71 16.83 16.59 4,000 0 0.1
03/08/2017
16.71
 1,874 16.71 16.89 16.52 1,400 0 0.0
02/08/2017
16.71
 1,201 16.71 16.71 16.34 0 0 0
01/08/2017
16.71
 200 16.71 16.71 16.71 0 0 0
31/07/2017
16.71
 23,600 16.71 16.89 16.52 3,100 0 0.1
28/07/2017
16.71
 38,312 16.71 16.89 16.52 100 0 0.0
27/07/2017
16.71
 7,900 16.59 16.89 16.59 300 0 0.0
26/07/2017
16.59
 17,160 16.52 16.65 16.52 0 0 0
25/07/2017
16.52
 8,950 16.52 16.83 16.28 200 0 0.0
24/07/2017
16.52
 8,587 16.52 16.52 16.28 300 0 0.0
21/07/2017
16.52
 4,304 16.59 17.01 16.46 500 0 0.0
20/07/2017
16.59
 6,800 16.52 16.89 16.40 200 0 0.0
19/07/2017
16.52
 4,859 16.77 16.77 16.46 0 0 0
18/07/2017
16.77
 3,863 16.59 16.89 16.46 1,400 0 0.0
17/07/2017
16.59
 9,250 16.71 16.71 16.46 100 0 0.0
14/07/2017
16.71
 7,000 16.83 16.83 16.52 200 0 0.0
13/07/2017
16.83
 3,100 16.71 16.83 16.71 100 400 -0.0
12/07/2017
16.71
 16,110 16.52 16.95 16.59 1,700 0 0.0
11/07/2017
16.52
 10,100 16.28 16.89 16.52 100 0 0.0
10/07/2017
16.28
 27,900 16.89 16.89 16.28 0 0 0
07/07/2017
16.89
 641 16.71 16.89 16.89 0 0 0
06/07/2017
16.71
 3,111 16.59 16.71 16.65 0 0 0
05/07/2017
16.59
 22,600 16.65 16.89 16.59 0 0 0
04/07/2017
16.65
 16,500 16.52 16.89 16.46 3,100 0 0.1
03/07/2017
16.52
 9,910 16.83 16.95 16.34 200 0 0.0
30/06/2017
16.83
 7,585 16.89 17.19 16.59 3,500 0 0.1
29/06/2017
16.89
 4,792 16.89 16.89 16.59 1,100 0 0.0
28/06/2017
16.89
 6,333 16.83 17.79 16.59 800 0 0.0
27/06/2017
16.83
 12,255 16.89 16.89 16.59 2,900 0 0.1
26/06/2017
16.89
 6,519 16.65 16.89 16.65 800 0 0.0
23/06/2017
16.65
 6,479 17.07 17.19 16.65 100 0 0.0
22/06/2017
17.07
 3,910 17.19 17.25 17.07 0 0 0
21/06/2017
17.19
 642 17.19 17.43 16.65 200 0 0.0
20/06/2017
17.19
 5,740 16.89 18.09 16.40 200 0 0.0
19/06/2017
16.89
 9,770 16.77 18.09 16.59 400 5,300 -0.1
16/06/2017
16.77
 18,792 16.89 16.95 16.28 1,700 11,172 -0.3
15/06/2017: Cổ tức tiền mặt tỉ lệ: 20%
15/06/2017
16.89
 10,863 16.59 17.49 16.83 2,900 0 0.1
14/06/2017
16.59
 14,301 16.81 16.81 16.59 100 0 0.0
13/06/2017
16.81
 22,135 16.70 17.03 16.64 130 4,800 -0.1
12/06/2017
16.70
 6,697 16.75 17.09 16.70 100 0 0.0
09/06/2017
16.75
 8,020 16.75 16.75 16.75 0 0 0
08/06/2017
16.75
 6,735 16.87 16.87 16.53 100 0 0.0
07/06/2017
16.87
 4,000 17.03 17.03 16.59 200 0 0.0
06/06/2017
17.03
 30,200 17.32 17.32 16.53 100 0 0.0
05/06/2017
17.32
 2,520 17.32 17.65 16.87 400 0 0.0
02/06/2017
17.32
 33,599 16.87 17.43 16.87 200 0 0.0
01/06/2017
16.87
 85,700 16.30 17.09 16.42 200 0 0.0
31/05/2017
16.30
 14,200 16.25 16.59 16.25 700 0 0.0
30/05/2017
16.25
 11,427 16.08 16.25 16.08 200 0 0.0
29/05/2017
16.08
 1,318 16.14 16.14 15.97 100 0 0.0
26/05/2017
16.14
 620 16.02 16.14 16.02 100 0 0.0
25/05/2017
16.02
 3,129 16.02 16.25 16.02 100 0 0.0
24/05/2017
16.02
 1,644 16.30 16.30 15.97 0 0 0
23/05/2017
16.30
 8,914 15.91 16.30 15.91 300 0 0.0
22/05/2017
15.91
 10,910 15.91 16.19 15.91 3,100 3,000 0.0
19/05/2017
15.91
 26,100 15.85 16.25 15.85 100 24,499 -0.7
18/05/2017
15.85
 19,600 16.08 16.47 15.85 100 17,600 -0.5
17/05/2017
16.08
 3,415 16.47 16.47 16.08 2,400 0 0.1
16/05/2017
16.47
 1,911 16.30 16.59 16.14 600 1,311 -0.0
15/05/2017
16.30
 18,828 16.30 16.59 16.14 300 0 0.0
12/05/2017
16.30
 78,200 15.74 16.30 15.74 100 0 0.0
11/05/2017
15.74
 9,799 15.74 15.74 15.74 0 0 0
10/05/2017
15.74
 17,286 15.74 15.85 15.74 2,000 9,900 -0.2
09/05/2017
15.74
 14,025 15.97 15.97 15.74 0 0 0
08/05/2017
15.97
 1,400 15.91 15.97 15.74 200 0 0.0
05/05/2017
15.91
 300 15.80 16.19 15.91 200 0 0.0
04/05/2017
15.80
 10,100 16.14 16.14 15.40 3,000 0 0.1
03/05/2017
16.14
 100 15.97 16.14 16.14 100 0 0.0
28/04/2017
15.97
 7,800 15.74 16.08 15.63 5,800 0 0.2
27/04/2017
15.74
 3,590 15.80 16.02 15.69 400 0 0.0
26/04/2017
15.80
 8,200 15.69 16.08 15.74 1,200 4,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |