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)
17/04/2019
16.35
 0 16.35 16.35 16.35 0 0 0
16/04/2019
16.35
 110 14.86 16.35 16.35 100 0 0.0
12/04/2019
14.86
 0 14.86 14.86 14.86 0 0 0
11/04/2019
14.86
 2,300 15.34 15.34 14.86 0 0 0
10/04/2019
15.34
 2,800 16.06 16.06 15.34 0 900 0.0
09/04/2019
16.06
 1,500 16.21 16.21 15.49 0 900 0.0
08/04/2019
16.21
 100 14.77 16.21 16.21 100 0 0.0
05/04/2019
14.77
 65 14.77 14.77 14.77 0 0 0
04/04/2019
14.77
 1,000 14.86 14.86 14.77 0 1,000 0.0
03/04/2019
14.86
 815 14.86 16.35 14.86 100 15 0.0
02/04/2019
14.86
 200 14.86 14.86 14.86 0 200 0.0
01/04/2019
14.86
 1,500 16.30 16.30 14.86 1,300 0 0.0
29/03/2019
16.30
 0 16.30 16.30 16.30 0 0 0
28/03/2019
16.30
 0 16.30 16.30 16.30 0 0 0
27/03/2019
16.30
 1,800 16.30 16.30 16.30 0 1,800 -0.1
26/03/2019
16.30
 4,200 16.30 16.30 16.26 0 2,400 -0.1
25/03/2019
16.30
 0 16.30 16.30 16.30 0 0 0
22/03/2019
16.30
 0 16.30 16.30 16.30 0 0 0
21/03/2019
16.30
 200 15.49 17.02 16.30 100 0 0.0
20/03/2019
15.49
 500 17.02 17.02 15.49 0 0 0
19/03/2019
17.02
 0 17.02 17.02 17.02 0 0 0
18/03/2019
17.02
 0 17.02 17.02 17.02 0 0 0
15/03/2019
17.02
 100 17.02 17.02 17.02 0 0 0
14/03/2019
17.02
 100 17.07 17.07 17.02 0 0 0
13/03/2019
17.07
 500 17.07 17.07 17.07 0 0 0
12/03/2019
17.07
 300 16.97 17.07 17.07 0 300 0.0
11/03/2019: Cổ tức tiền mặt tỉ lệ: 29%
11/03/2019
16.97
 0 16.97 16.97 16.97 0 0 0
08/03/2019
16.97
 3,100 17.28 17.28 16.97 0 0 0
07/03/2019
17.28
 1,000 17.82 17.82 17.28 0 0 0
06/03/2019
17.82
 2,400 17.95 17.95 17.77 0 0 0
05/03/2019
17.95
 3,659 18.08 18.08 17.51 2,600 0 0.1
04/03/2019
18.08
 807 16.58 18.22 18.08 100 0 0.0
01/03/2019
16.58
 123 18.39 18.39 16.58 0 0 0
28/02/2019
18.39
 2,515 16.93 18.39 16.84 0 0 0
27/02/2019
16.93
 200 15.51 16.97 16.93 100 100 0
26/02/2019
15.51
 800 16.84 16.97 15.51 0 200 0.0
25/02/2019
16.84
 4,500 16.93 16.97 16.84 0 3,900 -0.1
22/02/2019
16.93
 2,950 15.47 16.93 15.47 100 0 0.0
21/02/2019
15.47
 3,400 17.15 17.15 15.47 0 2,000 -0.1
20/02/2019
17.15
 500 19.06 20.96 17.15 100 0 0.0
19/02/2019
19.06
 200 21.14 21.14 19.06 0 0 0
18/02/2019
21.14
 0 21.14 21.14 21.14 0 0 0
15/02/2019
21.14
 0 21.14 21.14 21.14 0 0 0
14/02/2019
21.14
 0 21.14 21.14 21.14 0 0 0
13/02/2019
21.14
 0 21.14 21.14 21.14 0 0 0
12/02/2019
21.14
 0 21.14 21.14 21.14 0 0 0
11/02/2019
21.14
 100 19.24 21.14 21.14 100 0 0.0
01/02/2019
19.24
 0 19.24 19.24 19.24 0 0 0
31/01/2019
19.24
 0 19.24 19.24 19.24 0 0 0
30/01/2019
19.24
 0 19.24 19.24 19.24 0 0 0
29/01/2019
19.24
 0 19.24 19.24 19.24 0 0 0
28/01/2019
19.24
 0 19.24 19.24 19.24 0 0 0
25/01/2019
19.24
 0 19.24 19.24 19.24 0 0 0
24/01/2019
19.24
 0 19.24 19.24 19.24 0 0 0
23/01/2019
19.24
 0 19.24 19.24 19.24 0 0 0
22/01/2019
19.24
 0 19.24 19.24 19.24 0 0 0
21/01/2019
19.24
 100 17.51 19.24 19.24 100 0 0.0
18/01/2019
17.51
 0 17.51 17.51 17.51 0 0 0
17/01/2019
17.51
 200 19.41 21.32 17.51 100 0 0.0
16/01/2019
19.41
 0 19.41 19.41 19.41 0 0 0
15/01/2019
19.41
 0 19.41 19.41 19.41 0 0 0
14/01/2019
19.41
 0 19.41 19.41 19.41 0 0 0
11/01/2019
19.41
 0 19.41 19.41 19.41 0 0 0
10/01/2019
19.41
 0 19.41 19.41 19.41 0 0 0
09/01/2019
19.41
 0 19.41 19.41 19.41 0 0 0
08/01/2019
19.41
 0 19.41 19.41 19.41 0 0 0
07/01/2019
19.41
 0 19.41 19.41 19.41 0 0 0
04/01/2019
19.41
 100 17.68 19.41 19.41 100 0 0.0
03/01/2019
17.68
 0 17.68 17.68 17.68 0 0 0
02/01/2019
17.68
 0 17.68 17.68 17.68 0 0 0
28/12/2018
17.68
 0 17.68 17.68 17.68 0 0 0
27/12/2018
17.68
 0 17.68 17.68 17.68 0 0 0
26/12/2018
17.68
 0 17.68 17.68 17.68 0 0 0
25/12/2018
17.68
 0 17.68 17.68 17.68 0 0 0
24/12/2018
17.68
 0 17.68 17.68 17.68 0 0 0
21/12/2018
17.68
 0 17.68 17.68 17.68 0 0 0
20/12/2018
17.68
 0 17.68 17.68 17.68 0 0 0
19/12/2018
17.68
 0 17.68 17.68 17.68 0 0 0
18/12/2018
17.68
 0 17.68 17.68 17.68 0 0 0
17/12/2018
17.68
 0 17.68 17.68 17.68 0 0 0
14/12/2018
17.68
 0 17.68 17.68 17.68 0 0 0
13/12/2018
17.68
 0 17.68 17.68 17.68 0 0 0
12/12/2018
17.68
 0 17.68 17.68 17.68 0 0 0
11/12/2018
17.68
 0 17.68 17.68 17.68 0 0 0
10/12/2018
17.68
 0 17.68 17.68 17.68 0 0 0
07/12/2018
17.68
 0 17.68 17.68 17.68 0 0 0
06/12/2018
17.68
 0 17.68 17.68 17.68 0 0 0
05/12/2018
17.68
 0 17.68 17.68 17.68 0 0 0
04/12/2018
17.68
 0 17.68 17.68 17.68 0 0 0
03/12/2018
17.68
 0 17.68 17.68 17.68 0 0 0
30/11/2018
17.68
 0 17.68 17.68 17.68 0 0 0
29/11/2018
17.68
 0 17.68 17.68 17.68 0 0 0
28/11/2018
17.68
 0 17.68 17.68 17.68 0 0 0
27/11/2018
17.68
 100 16.09 17.68 17.68 100 0 0.0
26/11/2018
16.09
 0 16.09 16.09 16.09 0 0 0
23/11/2018
16.09
 100 14.63 16.09 16.09 100 0 0.0
22/11/2018
14.63
 300 14.63 14.63 14.63 0 300 0.0
21/11/2018
14.63
 0 14.63 14.63 14.63 0 0 0
20/11/2018
14.63
 200 16.22 17.82 14.63 100 0 0.0
19/11/2018
16.22
 0 16.22 16.22 16.22 0 0 0

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