Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

20.80
0.30
(1.46%)
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
(2024-10-22) 		-2.10 -9.17% 2,143,852 -2,300 -0.1
20.20
22.90
20.80
2 tháng
(2024-09-23) 		-4 -16.13% 3,969,272 -160,569 -4.0
20.20
25
20.80
3 tháng
(2024-08-23) 		-5.40 -20.61% 5,931,840 -141,069 -3.5
20.20
26.40
20.80
6 tháng
(2024-05-27) 		-8.81 -29.75% 23,962,636 -103,049 -3.0
20.20
29.90
20.80
12 tháng
(2023-11-27) 		-7.56 -26.65% 50,851,668 -738,848 -21.1
20.20
33.84
20.80
24 tháng
(2022-12-02) 		1.73 9.10% 157,407,585 -712,303 -20.3
19.07
38.84
20.80
36 tháng
(2021-12-07) 		-14.43 -40.96% 271,502,153 -527,318 -9.7
12.62
44.43
20.80
60 tháng
(2019-12-18) 		12.66 155.59% 499,364,924 -2,021,259 -36.9
7.91
44.43
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
27.50
 133,105 27.40 27.50 27 0 400 -0.0
01/07/2024
27.40
 184,768 26.70 27.40 26.20 15,300 1,400 0.4
28/06/2024
26.50
 136,831 26.80 27.10 26.50 1,200 200 0.0
27/06/2024
26.80
 104,111 27 27.20 26.70 4,200 0 0.1
26/06/2024
27
 115,300 26.80 27.10 26.50 1,400 0 0.0
25/06/2024
26.80
 221,868 26.90 27.20 26.60 800 0 0.0
24/06/2024
26.90
 336,470 28 28.10 26.90 0 0 0
21/06/2024
27.80
 170,005 27.80 28 27.70 3,000 100 0.1
20/06/2024
27.80
 270,890 27.60 27.80 27.30 0 0 0
19/06/2024
27.40
 469,179 28 28 27.20 0 12,300 -0.3
18/06/2024
28
 269,594 27.90 28.20 27.90 0 0 0
17/06/2024
27.90
 388,566 28.60 28.60 27.80 0 0 0
14/06/2024
28.60
 578,764 28.90 29.70 28.60 12,300 0 0.4
13/06/2024
28.70
 350,150 28.90 29.30 28.60 0 0 0
12/06/2024
28.90
 312,059 28.80 29 28.40 0 6,100 -0.2
11/06/2024
29
 525,429 29 29.20 28.30 0 8,300 -0.2
10/06/2024
29
 367,230 29 29.60 28.80 0 10,700 -0.3
07/06/2024
28.90
 238,651 29 29.20 28.90 0 0 0
06/06/2024
29
 265,360 29.10 29.50 28.60 0 0 0
05/06/2024
29.10
 431,604 29.40 29.80 28.90 0 6,200 -0.2
04/06/2024: Cổ tức tiền mặt tỉ lệ: 12%
04/06/2024
29.40
 578,669 30.80 30.80 29.40 2,200 4,700 -0.1
03/06/2024
29.80
 649,019 29.22 29.90 28.93 55,100 18,800 1.1
31/05/2024
28.74
 532,658 28.93 29.61 28.55 6,400 21,300 -0.5
30/05/2024
28.84
 730,549 29.51 30.18 28.65 1,100 65,200 -2.0
29/05/2024
29.51
 741,142 29.90 30.76 29.51 32,500 50,670 -0.6
28/05/2024
29.90
 548,701 30.57 31.53 29.51 0 67,300 -2.1
27/05/2024
29.61
 605,348 29.80 30.67 29.42 43,800 300 1.3
24/05/2024
29.80
 1,123,403 30.38 31.72 29.13 30,500 8,900 0.7
23/05/2024
30.38
 1,600,228 28.84 30.57 28.45 144,400 7,800 4.2
22/05/2024
28.36
 586,522 28.26 29.03 28.17 400 16,300 -0.5
21/05/2024
28.17
 319,058 28.65 28.65 27.78 6,100 16,700 -0.3
20/05/2024
28.45
 408,776 28.17 29.51 28.17 4,000 34,600 -0.9
17/05/2024
27.97
 525,720 27.69 28.36 27.49 22,700 2,800 0.6
16/05/2024
27.49
 320,119 27.40 27.88 27.30 2,200 0 0.1
15/05/2024
27.11
 293,585 26.82 27.30 26.15 36,300 100 1.0
14/05/2024
26.82
 190,661 26.72 27.20 26.72 0 1,360 -0.0
13/05/2024
26.82
 263,548 27.40 27.40 26.53 0 18,700 -0.5
10/05/2024
27.11
 484,797 27.20 27.88 26.63 100 218,500 -6.1
09/05/2024
27.11
 267,643 27.88 28.17 27.11 2,800 25,900 -0.7
08/05/2024
27.49
 456,572 27.78 28.65 27.40 20,000 120,200 -2.9
07/05/2024
27.69
 128,137 27.97 27.97 27.69 0 3,600 -0.1
06/05/2024
27.69
 305,187 26.92 27.69 26.72 33,200 3,000 0.9
03/05/2024
26.92
 164,507 27.20 27.20 26.92 5,700 5,300 0.0
02/05/2024
26.92
 97,742 26.92 27.20 26.72 0 14,300 -0.4
26/04/2024
27.01
 110,775 26.82 27.20 26.63 0 1,800 -0.1
25/04/2024
27.11
 64,601 27.30 27.40 26.82 1,600 600 0.0
24/04/2024
27.30
 203,824 26.15 27.40 26.15 27,800 0 0.8
23/04/2024
26.15
 269,671 27.30 27.30 25.95 22,700 93,600 -1.9
22/04/2024
26.92
 138,443 26.15 27.20 26.15 1,200 16,100 -0.4
19/04/2024
25.76
 413,707 27.40 27.40 25.76 8,100 133,900 -3.5
17/04/2024
27.40
 272,691 28.26 28.65 27.40 3,000 126,600 -3.6
16/04/2024
28.17
 288,653 27.97 28.45 26.92 39,700 18,300 0.6
15/04/2024
27.97
 316,294 30.67 31.34 27.97 28,500 10,700 0.5
12/04/2024
30.67
 187,811 31.24 31.24 30.28 0 6,500 -0.2
11/04/2024
30.76
 217,988 30.67 31.05 30.28 13,300 1,600 0.4
10/04/2024
30.86
 242,179 31.63 31.72 30.76 5,400 11,800 -0.2
09/04/2024
31.63
 199,005 31.34 31.63 30.95 5,500 5,700 -0.0
08/04/2024
31.34
 311,349 32.40 32.68 31.34 31,600 23,900 0.3
05/04/2024
32.40
 348,077 32.59 33.26 31.82 17,400 34,000 -0.6
04/04/2024
32.40
 294,310 32.97 33.26 32.11 10,100 5,200 0.2
03/04/2024
32.97
 390,991 33.93 34.32 32.97 1,100 34,600 -1.2
02/04/2024
33.84
 544,507 33.07 34.22 32.78 57,500 12,700 1.6
01/04/2024
33.07
 289,508 32.88 33.36 32.30 2,900 19,200 -0.6
29/03/2024
33.07
 255,711 32.78 33.45 32.68 24,100 8,500 0.5
28/03/2024
32.88
 285,149 33.36 33.65 32.78 3,700 29,400 -0.9
27/03/2024
33.36
 302,162 33.65 33.84 33.07 4,100 29,400 -0.9
26/03/2024
33.36
 427,094 33.65 34.13 33.07 0 0 0
25/03/2024
33.36
 750,639 32.59 34.13 32.59 0 0 0
22/03/2024
32.59
 906,076 30.76 32.59 30.67 82,700 0 2.7
21/03/2024
30.57
 132,395 30.95 31.05 30.47 0 0 0
20/03/2024
30.47
 83,372 30.57 30.76 30.28 0 0 0
19/03/2024
30.57
 124,611 30.28 30.76 30.18 0 0 0
18/03/2024
30.09
 297,359 31.15 31.43 29.51 0 3,700 -0.1
15/03/2024
31.24
 191,650 30.86 31.43 30.76 0 6,900 -0.2
14/03/2024
30.86
 221,913 30.95 31.43 30.57 0 0 0
13/03/2024
30.76
 109,395 30.38 30.95 30.28 0 0 0
12/03/2024
30.18
 145,010 30.09 30.38 29.99 0 0 0
11/03/2024
30.28
 126,674 30.47 30.67 30.18 0 100 -0.0
08/03/2024
30.38
 256,584 30.86 31.15 30.38 0 0 0
07/03/2024
30.86
 194,455 30.86 31.24 30.86 0 1,900 -0.1
06/03/2024
30.95
 273,179 31.53 31.63 30.67 100 0 0.0
05/03/2024
31.53
 250,309 32.30 32.30 31.34 0 100 -0.0
04/03/2024
32.11
 209,078 32.20 32.59 31.82 0 0 0
01/03/2024
31.91
 462,734 30.76 32.11 30.76 13,100 200 0.4
29/02/2024
30.76
 104,601 31.53 31.53 30.76 0 100 -0.0
28/02/2024
31.34
 253,497 30.95 31.91 30.95 1,800 0 0.1
27/02/2024
30.95
 143,978 30.57 31.05 30.47 5,300 0 0.2
26/02/2024
30.57
 149,841 30.67 30.76 30.38 200 0 0.0
23/02/2024
30.76
 330,066 31.43 31.63 30.28 100 3,919 -0.1
22/02/2024
31.43
 156,238 31.53 31.72 31.15 0 2 -0.0
21/02/2024
31.53
 109,429 31.91 31.91 31.15 700 1,113 -0.0
20/02/2024
31.63
 188,837 32.20 32.20 31.34 200 500 -0.0
19/02/2024
31.91
 421,475 31.53 32.49 31.24 0 35,600 -1.2
16/02/2024
31.15
 178,972 31.34 31.34 30.95 0 0 0
15/02/2024
31.15
 357,584 30.38 31.34 30.38 2,900 20,000 -0.5
07/02/2024
30.38
 102,875 30.28 30.47 29.99 0 20,000 -0.6
06/02/2024
29.99
 97,976 30.28 30.38 29.80 0 1,300 -0.0
05/02/2024
30.28
 145,106 30.38 30.38 29.80 0 600 -0.0
02/02/2024
30.28
 156,780 30.57 31.24 30.28 0 20,000 -0.6
01/02/2024
30.47
 117,702 30.28 30.67 30.09 0 50,000 -1.6

Chính sách bảo mật | Điều khoản sử dụng |