Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

19.60
0.50
(2.62%)
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
(2026-09-08) 		-0.40 -2.04% 2,452,700 0 0
18.20
19.90
19.60
2 tháng
(2026-08-10) 		-1.30 -6.34% 4,735,800 -3,800 -0.1
18.20
20.80
19.60
3 tháng
(2026-07-10) 		-1.50 -7.25% 7,176,800 -16,400 -0.4
17.70
20.80
19.60
6 tháng
(2026-04-13) 		-4.70 -19.67% 22,043,000 -604,300 -12.4
17.70
33.40
19.60
12 tháng
(2025-10-13) 		-9 -31.91% 96,435,100 -991,100 -25.5
17.70
37.10
19.60
24 tháng
(2024-10-18) 		-3.96 -17.09% 201,149,992 -270,193 -6.8
17.70
37.10
19.60
36 tháng
(2023-10-24) 		-9.85 -33.91% 253,283,194 -1,017,810 -28.3
17.54
37.10
19.60
60 tháng
(2021-11-03) 		-16.90 -46.81% 485,463,706 -801,983 -15.5
12.38
43.59
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2018
11.88
 189,585 11.81 12.01 11.74 0 43,600 -0.8
19/10/2018
11.74
 1,040 12.07 12.07 11.55 200 0 0.0
18/10/2018
11.81
 32,910 11.68 12.07 11.68 0 3,000 -0.1
17/10/2018
11.68
 34,420 11.88 11.88 11.41 100 7,000 -0.1
16/10/2018
11.55
 54,570 11.68 11.68 11.41 100 0 0.0
15/10/2018
11.48
 28,100 11.88 11.88 11.28 97,500 96,600 0.0
12/10/2018
11.41
 127,100 11.55 11.61 11.35 100 0 0.0
11/10/2018
11.55
 34,300 11.68 11.68 11.28 200 0 0.0
10/10/2018
11.68
 38,626 11.68 11.74 11.68 0 19,500 -0.3
09/10/2018
11.61
 37,100 11.88 11.88 11.55 100 0 0.0
08/10/2018
11.61
 27,000 11.88 11.88 11.55 100 0 0.0
05/10/2018
11.68
 31,419 12.07 12.07 11.55 200 0 0.0
04/10/2018
11.61
 35,800 11.88 11.88 11.61 0 13,600 -0.2
03/10/2018
11.81
 25,307 11.81 11.88 11.61 200 0 0.0
02/10/2018
11.81
 20,199 12.01 12.21 11.61 300 0 0.0
01/10/2018
11.55
 45,700 12.07 12.07 11.55 300 0 0.0
28/09/2018
12.07
 8,600 12.34 12.34 11.94 200 0 0.0
27/09/2018
12.07
 22,720 12.40 12.40 12.01 100 0 0.0
26/09/2018
12.14
 145,440 11.74 12.21 11.48 0 0 0
25/09/2018
11.68
 21,837 11.81 11.88 11.68 0 0 0
24/09/2018
11.74
 15,695 11.88 11.88 11.68 100 0 0.0
21/09/2018
11.61
 38,100 11.61 11.94 11.61 0 0 0
20/09/2018
11.61
 63,140 12.07 12.07 11.61 0 0 0
19/09/2018
12.07
 48,770 11.94 12.27 11.88 15,900 0 0.3
18/09/2018
12.21
 9,500 12.21 12.40 12.14 1,400 100 0.0
17/09/2018
12.14
 90,810 11.28 12.40 11.28 2,700 0 0.0
14/09/2018
11.28
 225,460 11.74 11.74 10.23 20,200 0 0.3
13/09/2018
10.82
 22,050 10.89 10.89 10.82 0 0 0
12/09/2018
10.82
 15,400 10.82 10.89 10.82 0 0 0
11/09/2018
10.82
 4,400 10.82 10.82 10.82 0 2,500 0.0
10/09/2018
10.82
 2,400 10.89 10.89 10.82 0 0 0
07/09/2018
10.82
 19,300 10.82 10.82 10.82 0 0 0
06/09/2018
10.82
 5,238 10.82 10.82 10.75 0 0 0
05/09/2018
10.82
 612 10.82 10.82 10.82 0 0 0
04/09/2018
10.89
 3,297 10.75 10.89 10.75 0 0 0
31/08/2018
10.82
 5,062 10.89 10.89 10.69 100 0 0.0
30/08/2018
10.69
 12,100 10.82 10.89 10.69 0 0 0
29/08/2018
10.82
 7,900 11.15 11.15 10.82 300 0 0.0
28/08/2018
10.89
 15,940 11.15 11.15 10.82 100 0 0.0
27/08/2018
10.89
 9,900 10.82 11.22 10.75 200 0 0.0
24/08/2018
10.82
 9,350 10.82 11.22 10.69 300 0 0.0
23/08/2018
10.82
 1,300 10.69 10.82 10.69 0 0 0
22/08/2018
10.69
 9,606 10.82 10.82 10.56 200 0 0.0
21/08/2018
10.82
 500 10.89 10.89 10.75 300 0 0.0
20/08/2018
10.82
 2,700 10.89 10.89 10.62 100 0 0.0
17/08/2018
10.62
 6,510 10.56 10.82 10.56 200 0 0.0
16/08/2018
10.62
 236 10.62 10.62 10.62 0 0 0
15/08/2018
10.69
 7,355 10.89 10.89 10.69 0 0 0
14/08/2018
10.89
 8,000 10.89 10.89 10.89 0 4,000 -0.1
13/08/2018
10.82
 8,100 10.69 10.89 10.69 0 5,000 -0.1
10/08/2018
10.89
 42,139 10.89 10.89 10.89 0 0 0
09/08/2018
10.89
 13,405 10.82 10.89 10.82 0 0 0
08/08/2018
10.89
 7,500 10.82 11.15 10.82 400 0 0.0
07/08/2018
10.82
 4,644 10.89 10.89 10.75 0 3,000 0.0
06/08/2018
10.89
 20,950 11.15 11.15 10.56 400 0 0.0
03/08/2018
10.89
 38,950 10.89 10.89 10.56 0 0 0
02/08/2018
11.15
 10,000 11.08 11.15 11.08 0 0 0
01/08/2018
11.15
 1,697 10.75 11.15 10.75 100 0 0.0
31/07/2018
10.95
 4,400 10.95 11.22 11.22 1,300 0 0.0
30/07/2018
11.22
 110 11.22 11.22 11.22 100 0 0.0
27/07/2018
10.56
 6,200 11.15 11.15 10.56 0 0 0
26/07/2018
11.15
 2,500 11.15 11.22 10.95 200 0 0.0
25/07/2018
11.02
 2,500 11.55 11.55 11.02 100 0 0.0
24/07/2018
11.15
 7,100 11.55 11.55 11.15 100 0 0.0
23/07/2018
11.08
 4,100 11.08 11.08 11.08 0 0 0
20/07/2018
11.08
 34,800 11.08 11.15 11.08 0 0 0
19/07/2018
11.08
 15,840 11.15 11.22 11.08 1,000 600 0.0
18/07/2018
11.08
 10,720 11.15 11.15 11.08 0 0 0
17/07/2018
11.22
 100 11.22 11.22 11.22 100 0 0.0
16/07/2018
10.95
 14,600 10.95 11.02 10.95 0 0 0
13/07/2018
10.95
 18,000 11.22 11.22 10.69 200 1,600 0.0
12/07/2018
10.95
 22,800 11.15 11.15 10.95 100 2,000 0.0
11/07/2018
10.95
 40,100 11.22 11.22 10.75 100 2,800 0.0
10/07/2018
10.69
 15,400 11.08 11.08 10.69 100 0 0.0
09/07/2018
10.69
 41,250 10.36 11.15 10.36 250 0 0.0
06/07/2018
10.23
 27,800 10.29 10.42 10.23 0 18,000 -0.3
05/07/2018
10.42
 29,200 10.56 11.22 10.23 400 0 0.0
04/07/2018
10.42
 3,700 10.69 10.69 10.23 200 0 0.0
03/07/2018
10.23
 18,400 10.69 10.69 10.23 300 0 0.0
02/07/2018
10.36
 35,600 10.69 10.69 9.96 500 0 0.0
29/06/2018
10.69
 28,800 10.29 10.82 10.29 700 0 0.0
28/06/2018
10.29
 11,300 10.23 10.36 10.09 2,400 0 0.0
27/06/2018
10.36
 145,000 9.90 10.36 9.90 50,200 143,400 -1.4
26/06/2018
9.90
 106,412 10.03 10.29 9.83 100 71,200 -1.1
25/06/2018
10.09
 49,600 10.56 10.56 9.96 0 31,000 -0.5
22/06/2018
10.62
 107,800 10.82 10.82 10.16 700 90,000 -1.4
21/06/2018
10.56
 50,708 10.89 10.89 10.29 1,400 50,000 -0.8
20/06/2018
10.56
 92,200 10.29 10.56 10.23 100 90,200 -1.4
19/06/2018
10.56
 17,400 10.62 10.62 10.56 0 0 0
18/06/2018
10.62
 63,810 11.74 11.74 10.56 200 50,000 -0.8
15/06/2018
10.95
 129,800 11.08 11.81 10.95 5,100 120,000 -1.9
14/06/2018: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2018
11.08
 43,888 11.48 12.54 11.08 5,900 32,000 -0.4
13/06/2018
11.48
 4,590 11.30 11.48 11.30 100 0 0.0
12/06/2018
11.42
 16,100 11.54 11.54 11.01 1,000 0 0.0
11/06/2018
11.24
 28,900 11.24 11.54 11.24 0 25,000 -0.5
08/06/2018
11.24
 57,650 11.30 11.30 11.24 0 53,000 -1.0
07/06/2018
11.30
 74,400 11.48 11.48 11.13 100 70,000 -1.3
06/06/2018
11.13
 105,300 11.72 11.72 11.13 300 105,000 -2.0
05/06/2018
11.13
 24,000 11.66 11.72 10.95 0 19,600 -0.4
04/06/2018
11.54
 14,030 11.84 11.84 11.54 0 10,400 -0.2

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