Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

20.70
0.10
(0.49%)
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)
25/04/2017
15.69
 3,640 15.91 16.08 15.69 400 0 0.0
24/04/2017
15.91
 9,990 15.74 16.19 15.74 1,200 500 0.0
21/04/2017
15.74
 25,144 16.02 16.02 15.74 1,000 0 0.0
20/04/2017
16.02
 1,610 16.02 16.19 16.02 1,100 0 0.0
19/04/2017
16.02
 15,862 15.91 16.25 15.91 1,300 0 0.0
18/04/2017
15.91
 12,139 15.91 16.30 15.80 200 0 0.0
17/04/2017
15.91
 4,730 15.97 16.30 15.91 1,100 10 0.0
14/04/2017
15.97
 7,100 16.25 16.30 15.74 800 0 0.0
13/04/2017
16.25
 393 15.85 16.30 16.25 300 0 0.0
12/04/2017
15.85
 3,500 16.25 16.42 15.80 1,200 0 0.0
11/04/2017
16.25
 3,004 16.14 16.30 15.74 900 2,100 -0.0
10/04/2017
16.14
 3,819 16.59 16.59 15.80 100 0 0.0
07/04/2017
16.59
 161 16.19 16.59 16.59 100 0 0.0
05/04/2017
16.19
 1,200 16.30 16.30 15.85 300 200 0.0
04/04/2017
16.30
 1,240 16.30 16.30 15.85 100 0 0.0
03/04/2017
16.30
 400 15.80 16.59 16.30 400 0 0.0
31/03/2017
15.80
 20,507 16.30 16.59 15.80 2,100 0 0.1
30/03/2017
16.30
 11,042 16.59 16.59 15.91 100 0 0.0
29/03/2017
16.59
 103 16.30 16.59 16.59 100 0 0.0
28/03/2017
16.30
 200 16.59 16.59 16.30 0 0 0
27/03/2017
16.59
 3,311 16.59 16.59 16.36 3,300 0 0.1
24/03/2017
16.59
 235,100 15.80 16.59 15.80 229,200 1,500 6.6
23/03/2017
15.80
 2,900 16.14 16.14 15.80 100 300 -0.0
22/03/2017
16.14
 5,635 16.02 16.36 15.74 400 0 0.0
21/03/2017
16.02
 63,250 16.36 16.36 15.74 600 0 0.0
20/03/2017
16.36
 1,915 17.15 17.15 15.80 200 0 0.0
17/03/2017
17.15
 13,778 15.69 17.15 15.57 8,900 0 0.3
16/03/2017
15.69
 21,109 15.46 15.80 15.40 400 0 0.0
15/03/2017
15.46
 21,900 15.80 15.85 15.46 11,105 11,105 0
14/03/2017
15.80
 3,038 15.74 16.08 15.74 100 0 0.0
13/03/2017
15.74
 4,500 15.80 15.85 15.74 0 0 0
10/03/2017
15.80
 13,400 15.80 15.97 15.69 200 0 0.0
09/03/2017
15.80
 2,700 16.19 16.25 15.74 200 0 0.0
08/03/2017
16.19
 3,477 15.97 16.30 15.97 700 0 0.0
07/03/2017
15.97
 3,734 15.91 15.97 15.74 600 0 0.0
06/03/2017
15.91
 17,948 16.08 16.08 15.74 0 0 0
03/03/2017
16.08
 8,142 16.08 16.19 15.74 300 0 0.0
02/03/2017
16.08
 7,700 16.19 16.19 15.74 100 0 0.0
01/03/2017
16.19
 25,431 16.19 16.19 15.80 400 0 0.0
28/02/2017
16.19
 25,185 16.30 16.30 16.02 200 0 0.0
27/02/2017
16.30
 16,740 16.42 16.75 16.19 500 0 0.0
24/02/2017
16.42
 11,139 16.14 17.43 16.02 800 0 0.0
23/02/2017
16.14
 29,095 16.53 16.53 16.14 10,200 0 0.3
22/02/2017
16.53
 22,206 16.75 16.75 16.47 400 1,200 -0.0
21/02/2017
16.75
 24,089 16.47 17.43 16.42 400 59 0.0
20/02/2017
16.47
 131,661 15.85 16.47 15.74 86,900 0 2.5
17/02/2017
15.85
 140,406 15.18 15.85 15.18 138,600 0 3.9
16/02/2017
15.18
 5,500 15.46 15.74 15.18 5,400 0 0.1
15/02/2017
15.46
 82,440 15.29 15.46 15.18 0 0 0
14/02/2017
15.29
 26,621 15.24 15.74 15.18 2,400 3,000 -0.0
13/02/2017
15.24
 5,703 15.24 15.29 15.18 2,200 0 0.1
10/02/2017
15.24
 25,200 15.18 15.24 15.18 7,500 0 0.2
09/02/2017
15.18
 74,341 15.18 15.18 15.12 72,000 0 1.9
08/02/2017
15.18
 26,722 15.29 15.29 14.67 26,000 0 0.7
07/02/2017
15.29
 200 15.24 15.46 15.29 100 0 0.0
06/02/2017
15.24
 220 15.46 15.46 14.62 0 0 0
03/02/2017
15.46
 100 16.30 16.30 15.46 0 0 0
02/02/2017
16.30
 100 15.07 16.30 16.30 100 0 0.0
25/01/2017
15.07
 1,610 14.56 15.18 14.67 1,510 0 0.0
24/01/2017
14.56
 300 14.62 14.62 14.17 100 0 0.0
23/01/2017
14.62
 1,810 15.18 15.18 14.06 100 0 0.0
20/01/2017
15.18
 0 15.18 15.18 15.18 0 0 0
19/01/2017
15.18
 100 14.06 15.18 15.18 100 0 0.0
18/01/2017
14.06
 3,724 15.12 15.12 14.06 0 0 0
17/01/2017
15.12
 61 15.12 15.12 15.12 0 0 0
16/01/2017
15.12
 2,400 15.01 15.29 14.39 100 0 0.0
13/01/2017
15.01
 0 15.01 15.01 15.01 0 0 0
12/01/2017
15.01
 9,934 14.11 15.01 14.22 100 0 0.0
11/01/2017
14.11
 3,407 14.56 14.67 14.11 300 1,000 -0.0
10/01/2017
14.56
 1,213 14.62 14.73 14.56 0 0 0
09/01/2017
14.62
 1,110 14.73 15.18 14.62 100 0 0.0
06/01/2017
14.73
 2,212 14.90 15.18 14.62 100 0 0.0
05/01/2017
14.90
 1,503 14.90 14.90 14.62 0 0 0
04/01/2017
14.90
 660 15.01 15.01 14.90 0 0 0
03/01/2017
15.01
 2,460 15.52 15.52 14.90 100 0 0.0
30/12/2016
15.52
 8,401 15.01 15.74 14.06 7,500 0 0.2
29/12/2016
15.01
 2,050 14.73 15.01 14.67 100 0 0.0
28/12/2016
14.73
 1,380 14.73 15.07 14.73 100 0 0.0
27/12/2016
14.73
 3,500 14.90 14.90 14.62 0 0 0
26/12/2016
14.90
 1,400 15.07 15.07 14.84 0 0 0
23/12/2016
15.07
 2,200 15.01 15.07 15.01 0 0 0
22/12/2016
15.01
 1,019 14.95 15.01 14.73 300 0 0.0
21/12/2016
14.95
 1,511 15.12 15.18 14.79 200 0 0.0
20/12/2016
15.12
 27,470 14.95 15.74 14.62 300 26,000 -0.7
19/12/2016
14.95
 8,300 15.29 15.29 14.95 100 0 0.0
16/12/2016
15.29
 1,211 15.46 15.46 15.18 0 0 0
15/12/2016
15.46
 102 15.18 15.46 15.46 100 0 0.0
14/12/2016
15.18
 2,000 15.29 15.29 14.95 0 0 0
13/12/2016
15.29
 1,100 15.40 15.40 15.18 100 0 0.0
12/12/2016
15.40
 10 15.40 15.40 15.40 0 0 0
09/12/2016
15.40
 2,100 15.24 15.57 15.24 100 0 0.0
08/12/2016
15.24
 5,277 15.18 15.24 14.90 200 0 0.0
07/12/2016
15.18
 9,280 15.29 15.46 14.90 5,000 0 0.1
06/12/2016
15.29
 510 15.46 15.46 15.29 0 0 0
05/12/2016
15.46
 1,874 15.57 15.57 15.46 0 0 0
02/12/2016
15.57
 33,450 15.40 15.57 15.24 26,000 0 0.7
01/12/2016
15.40
 3,690 15.46 15.46 15.24 100 0 0.0
30/11/2016
15.46
 4,500 15.46 15.46 15.18 600 0 0.0
29/11/2016
15.46
 230 15.35 15.46 15.46 200 0 0.0
28/11/2016
15.35
 16,061 15.57 15.69 15.18 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |