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)
25/11/2016
15.57
 1,020 15.57 15.57 15.57 0 0 0
24/11/2016
15.57
 10 15.57 15.57 15.57 0 0 0
23/11/2016
15.57
 76,200 15.35 16.87 15.18 224,700 0 6.2
22/11/2016
15.35
 13,158 15.35 15.40 14.95 0 1,100 -0.0
21/11/2016
15.35
 1,260 15.40 15.40 14.90 100 0 0.0
18/11/2016
15.40
 9,177 15.57 15.57 15.01 1,200 8,970 -0.2
17/11/2016
15.57
 40,900 15.46 15.57 15.46 0 0 0
16/11/2016
15.46
 111,122 15.35 15.52 15.18 100 0 0.0
15/11/2016
15.35
 11,290 15.35 15.52 15.29 100 0 0.0
14/11/2016
15.35
 64,878 15.52 15.52 15.18 0 0 0
11/11/2016
15.52
 18,000 15.46 15.69 15.46 300 0 0.0
10/11/2016
15.46
 5,209 15.40 15.85 15.18 200 0 0.0
09/11/2016
15.40
 5,300 15.40 15.40 15.12 0 0 0
08/11/2016
15.40
 1,201 15.46 15.46 15.40 0 0 0
07/11/2016
15.46
 5,500 15.52 15.52 15.18 100 0 0.0
04/11/2016
15.52
 800 15.46 15.52 15.24 300 0 0.0
03/11/2016
15.46
 2,100 15.57 15.57 15.24 100 0 0.0
02/11/2016
15.57
 2,500 15.29 15.57 15.29 100 0 0.0
01/11/2016
15.29
 2,467 15.29 15.57 15.29 0 0 0
31/10/2016
15.29
 18,700 15.85 15.85 15.24 100 600 -0.0
28/10/2016
15.85
 500 16.25 16.25 15.85 0 500 -0.0
27/10/2016
16.25
 31,500 16.25 16.25 15.63 200 500 -0.0
26/10/2016
16.25
 4,734 16.25 16.25 15.74 100 0 0.0
25/10/2016
16.25
 104,000 16.02 16.30 15.85 0 0 0
24/10/2016
16.02
 14,675 15.91 16.25 16.02 100 0 0.0
21/10/2016
15.91
 1,439 16.25 16.25 15.91 0 0 0
20/10/2016
16.25
 12,539 16.02 16.30 16.25 100 0 0.0
19/10/2016
16.02
 10,700 15.85 16.02 16.02 0 0 0
18/10/2016
15.85
 19,555 16.08 16.08 15.74 0 0 0
17/10/2016
16.08
 12,509 15.97 16.19 15.63 200 0 0.0
14/10/2016
15.97
 9,486 16.02 16.02 15.80 0 0 0
13/10/2016
16.02
 16,153 16.02 16.14 15.85 0 0 0
12/10/2016
16.02
 4,870 16.14 16.19 16.02 0 1,500 -0.0
11/10/2016
16.14
 3,300 16.25 16.30 16.08 0 0 0
10/10/2016
16.25
 234,907 16.14 16.42 15.91 292,200 93,100 5.7
07/10/2016
16.14
 59,850 15.91 16.14 15.91 0 0 0
06/10/2016
15.91
 39,700 15.97 15.97 15.91 1,300 11,500 -0.3
05/10/2016
15.97
 22,050 15.69 15.97 15.46 0 0 0
04/10/2016
15.69
 10,003 15.74 15.85 15.69 0 0 0
03/10/2016
15.74
 163,721 15.74 15.74 15.46 0 0 0
30/09/2016
15.74
 35,417 15.57 15.91 15.52 0 0 0
29/09/2016
15.57
 28,929 15.40 15.74 15.46 0 5,000 -0.1
28/09/2016
15.40
 9,689 15.35 15.46 15.29 0 0 0
27/09/2016
15.35
 6,600 15.40 15.40 15.29 0 100 -0.0
26/09/2016
15.40
 25,150 15.46 15.46 15.35 0 0 0
23/09/2016
15.46
 40,500 15.69 15.69 15.35 0 0 0
22/09/2016
15.69
 3,003 15.74 15.74 15.63 0 0 0
21/09/2016
15.74
 1,000 15.74 16.02 15.46 200 0 0.0
20/09/2016
15.74
 46,435 15.57 15.97 15.46 3,100 0 0.1
19/09/2016
15.57
 2,017 15.80 15.80 15.46 200 0 0.0
16/09/2016
15.80
 1,140 15.85 15.85 15.63 100 0 0.0
15/09/2016
15.85
 1,526 15.85 15.97 15.63 200 0 0.0
14/09/2016
15.85
 6,349 15.46 15.85 15.74 100 0 0.0
13/09/2016
15.46
 10,600 16.08 16.08 15.46 0 0 0
12/09/2016
16.08
 1,450 16.30 16.30 15.74 200 0 0.0
09/09/2016
16.30
 10,800 16.70 16.70 15.85 700 0 0.0
08/09/2016
16.70
 24,930 15.57 17.09 15.18 2,000 1,000 0.0
07/09/2016
15.57
 4,328 15.85 15.85 15.46 0 0 0
06/09/2016
15.85
 7,000 15.97 15.97 15.74 0 0 0
05/09/2016
15.97
 6,267 16.19 16.30 15.85 100 4,210 -0.1
01/09/2016
16.19
 277 16.25 16.25 16.19 0 0 0
31/08/2016
16.25
 200,907 15.69 16.30 15.69 260,600 41,910 6.2
30/08/2016
15.69
 5,410 15.52 16.02 15.18 300 500 -0.0
29/08/2016
15.52
 2,010 16.02 16.02 15.52 500 0 0.0
26/08/2016
16.02
 119,400 15.46 16.02 15.07 100 25,500 -0.7
25/08/2016
15.46
 73,217 15.01 15.46 15.01 4,100 30,000 -0.7
24/08/2016
15.01
 5,001 15.18 15.18 15.01 0 100 -0.0
23/08/2016
15.18
 51,900 15.40 15.40 14.95 200 50,000 -1.3
22/08/2016
15.40
 15,750 15.07 15.40 14.90 100 0 0.0
19/08/2016
15.07
 43,700 15.24 15.24 15.07 0 19,450 -0.5
18/08/2016
15.24
 49,850 15.40 15.46 15.18 0 14,700 -0.4
17/08/2016
15.40
 20,400 15.35 15.40 15.35 0 0 0
16/08/2016
15.35
 32,800 15.52 15.52 15.29 0 14,800 -0.4
15/08/2016
15.52
 17,552 15.69 15.69 15.46 0 0 0
12/08/2016
15.69
 11,118 15.52 15.69 15.46 300 0 0.0
11/08/2016
15.52
 22,200 16.02 16.02 15.52 500 20,200 -0.5
10/08/2016
16.02
 36,813 16.02 16.02 15.63 100 32,200 -0.9
09/08/2016
16.02
 71,215 16.02 16.25 15.52 100 20,000 -0.6
08/08/2016
16.02
 69,400 15.52 16.02 15.80 66,900 58,200 0.2
05/08/2016
15.52
 5,212 15.85 15.85 15.52 0 0 0
04/08/2016
15.85
 10,200 15.29 15.85 15.46 10,000 5,500 0.1
03/08/2016
15.29
 51,309 15.85 16.42 15.29 15,200 14,200 0.0
02/08/2016
15.85
 31,373 16.30 16.30 15.80 220,200 229,430 -0.3
01/08/2016
16.30
 7,800 16.53 16.53 16.14 5,300 0 0.2
29/07/2016
16.53
 57,295 16.70 16.70 16.25 7,800 2,195 0.2
28/07/2016
16.70
 2,700 16.75 16.75 16.53 2,300 0 0.1
27/07/2016
16.75
 3,930 16.53 16.81 16.70 900 0 0.0
26/07/2016
16.53
 4,300 16.59 16.59 16.36 0 0 0
25/07/2016
16.59
 9,150 16.87 16.87 16.59 0 6,200 -0.2
22/07/2016
16.87
 24,000 17.15 17.15 16.75 0 0 0
21/07/2016
17.15
 1,116 17.20 17.20 17.15 0 0 0
20/07/2016
17.20
 3,100 17.20 17.20 16.92 200 0 0.0
19/07/2016
17.20
 2,839 17.43 17.43 17.03 200 0 0.0
18/07/2016
17.43
 26,700 17.65 17.71 17.43 176,300 165,100 0.4
15/07/2016
17.65
 13,730 17.65 17.77 17.43 13,700 0 0.4
14/07/2016
17.65
 40,198 17.37 17.71 16.59 233,900 5,100 7.2
13/07/2016
17.37
 1,300 17.54 17.54 17.32 0 0 0
12/07/2016
17.54
 8,127 17.54 17.54 16.87 0 5,400 -0.2
11/07/2016
17.54
 68,800 17.71 17.82 17.54 0 0 0
08/07/2016
17.71
 86,300 17.60 17.71 17.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |