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)
07/07/2016
17.60
 75,820 17.26 17.60 17.20 0 0 0
06/07/2016
17.26
 65,200 17.15 17.60 17.15 5,000 1,000 0.1
05/07/2016
17.15
 41,700 17.15 17.15 17.15 39,300 0 1.2
04/07/2016
17.15
 44,493 17.15 17.15 17.15 35,000 5,200 0.9
01/07/2016
17.15
 37,475 17.20 17.20 16.87 32,300 23,800 0.3
30/06/2016
17.20
 8,400 17.20 17.26 16.81 1,000 0 0.0
29/06/2016
17.20
 15,095 16.87 17.20 16.87 13,200 0 0.4
28/06/2016
16.87
 25,300 16.70 16.87 16.81 20,000 0 0.6
27/06/2016
16.70
 18,200 16.59 16.87 16.30 15,600 0 0.5
24/06/2016
16.59
 33,260 16.87 16.87 15.18 7,500 5,000 0.1
23/06/2016
16.87
 23,010 16.64 16.87 16.59 0 0 0
22/06/2016
16.64
 11,195 16.87 17.03 16.59 100 0 0.0
21/06/2016
16.87
 54,500 17.15 17.20 16.87 0 49,000 -1.5
20/06/2016
17.15
 2,913 17.15 17.71 16.87 200 0 0.0
17/06/2016
17.15
 69,247 17.43 17.43 16.87 49,400 49,000 0.0
16/06/2016
17.43
 85,256 17.60 17.71 17.37 68,500 68,700 -0.0
15/06/2016
17.60
 35,353 17.60 17.60 17.43 23,300 0 0.7
14/06/2016
17.60
 10,600 17.65 17.65 17.43 4,100 0 0.1
13/06/2016
17.65
 14,630 17.65 17.93 17.43 4,500 0 0.1
10/06/2016
17.65
 10,200 17.60 17.71 17.54 3,800 0 0.1
09/06/2016
17.60
 9,798 17.77 17.99 17.48 200 0 0.0
08/06/2016
17.77
 25,082 17.82 17.99 17.65 7,000 2,400 0.1
07/06/2016
17.82
 217,746 17.65 17.82 17.37 189,400 35,500 4.8
06/06/2016
17.65
 8,600 17.54 17.65 17.43 6,500 0 0.2
03/06/2016
17.54
 200 17.54 17.54 17.54 0 0 0
02/06/2016
17.54
 37,565 17.77 17.99 16.87 20,800 19,555 0.0
01/06/2016
17.77
 3,937 17.99 17.99 17.77 0 0 0
31/05/2016
17.99
 134,992 17.77 17.99 17.77 131,500 0 4.2
30/05/2016
17.77
 38,490 17.43 17.82 17.43 25,000 0 0.8
27/05/2016
17.43
 129,700 17.48 17.48 17.43 120,000 10,000 3.4
26/05/2016
17.48
 38,187 17.43 17.48 17.43 30,600 0 0.9
25/05/2016
17.43
 26,510 17.43 17.43 17.43 25,400 0 0.8
24/05/2016
17.43
 57,200 17.43 17.48 17.37 46,100 0 1.4
23/05/2016
17.43
 49,520 17.43 17.43 17.20 48,500 16,900 1.0
20/05/2016
17.43
 17,600 17.43 17.60 17.43 14,900 5,100 0.3
19/05/2016
17.43
 202,070 17.43 17.43 16.92 183,700 111,550 2.2
18/05/2016
17.43
 149,400 17.32 17.71 17.32 129,400 23,000 3.3
17/05/2016
17.32
 248,338 16.36 17.37 16.30 159,600 0 4.8
16/05/2016
16.36
 5,940 16.36 16.36 16.19 0 3,000 -0.1
13/05/2016
16.36
 231,800 16.14 16.42 16.02 187,900 0 5.5
12/05/2016
16.14
 9,728 16.19 16.19 16.14 2,100 0 0.1
11/05/2016
16.19
 15,950 16.19 16.25 16.14 100 9,700 -0.3
10/05/2016
16.19
 74,078 16.25 16.30 16.19 0 0 0
09/05/2016
16.25
 44,508 16.25 16.30 16.25 202,600 0 5.8
06/05/2016
16.25
 68,230 16.08 16.36 16.08 0 0 0
05/05/2016
16.08
 13,144 16.25 16.30 16.02 100 0 0.0
04/05/2016
16.25
 115,932 16.30 16.30 15.97 300 74,200 -2.1
29/04/2016
16.30
 66,558 16.30 16.30 16.30 0 0 0
28/04/2016
16.30
 38,480 16.36 16.36 16.30 1,000 0 0.0
27/04/2016
16.36
 22,300 16.30 16.81 16.36 2,500 0 0.1
26/04/2016
16.30
 72,500 16.30 16.36 16.19 1,000 34,774 -1.0
25/04/2016
16.30
 178,073 16.70 16.70 16.30 0 151,100 -4.4
22/04/2016
16.70
 45,772 16.30 16.70 16.30 8,400 0 0.2
21/04/2016
16.30
 51,654 16.30 16.47 16.30 4,000 15,000 -0.3
20/04/2016
16.30
 201,489 16.70 16.70 16.19 30,000 0 0.9
19/04/2016
16.70
 140,250 17.37 17.37 16.64 20,000 38,100 -0.5
15/04/2016
17.37
 93,150 17.60 17.60 17.15 18,000 5,950 0.4
14/04/2016
17.60
 119,377 17.65 17.93 17.15 27,400 5,000 0.7
13/04/2016
17.65
 26,169 17.71 17.71 17.54 2,000 0 0.1
12/04/2016
17.71
 33,205 17.88 17.88 17.54 500 3,000 -0.1
11/04/2016
17.88
 24,563 17.71 17.99 17.71 8,400 1,497 0.2
08/04/2016
17.71
 31,000 17.65 17.88 17.60 7,400 0 0.2
07/04/2016
17.65
 148,645 17.82 17.88 17.54 40,200 0 1.3
06/04/2016
17.82
 118,485 17.71 17.88 17.65 18,400 0 0.6
05/04/2016
17.71
 69,032 17.20 17.71 17.20 13,500 1,292 0.4
04/04/2016
17.20
 140,545 17.20 17.20 16.92 24,500 83,000 -1.8
01/04/2016
17.20
 186,510 17.71 17.82 17.03 41,000 0 1.3
31/03/2016
17.71
 104,670 17.77 17.93 17.71 20,000 0 0.6
30/03/2016
17.77
 83,764 17.77 18.16 17.77 22,200 2,400 0.6
29/03/2016
17.77
 140,700 18.33 18.33 17.77 28,100 0 0.9
28/03/2016
18.33
 35,054 17.99 18.38 17.93 2,900 10,000 -0.2
25/03/2016
17.99
 166,629 18.33 18.33 17.99 13,100 1,334 0.4
24/03/2016
18.33
 158,101 18.55 18.67 18.33 9,900 4,000 0.2
23/03/2016
18.55
 67,470 18.50 18.61 18.50 7,400 0 0.2
22/03/2016
18.50
 79,440 18.50 18.55 18.44 13,000 0 0.4
21/03/2016
18.50
 90,900 18.67 18.67 18.27 0 0 0
18/03/2016
18.67
 51,800 18.61 18.78 18.55 15,400 0 0.5
17/03/2016
18.61
 126,829 18.83 18.83 18.55 20,300 67,539 -1.6
16/03/2016
18.83
 179,065 18.67 19.00 18.67 0 27,500 -0.9
15/03/2016
18.67
 153,210 18.44 18.89 18.44 0 0 0
14/03/2016
18.44
 55,421 18.44 18.67 18.44 1,000 0 0.0
11/03/2016
18.44
 75,520 18.44 18.72 18.38 0 0 0
10/03/2016
18.44
 100,000 18.50 18.61 18.38 3,200 25,000 -0.7
09/03/2016
18.50
 114,550 18.61 18.61 18.44 0 0 0
08/03/2016
18.61
 60,900 18.55 18.78 18.44 10,500 1,500 0.3
07/03/2016
18.55
 101,100 18.83 18.89 18.55 0 0 0
04/03/2016
18.83
 56,524 18.72 18.83 18.55 3,300 0 0.1
03/03/2016
18.72
 127,521 18.61 18.72 18.33 6,500 0 0.2
02/03/2016
18.61
 236,915 18.95 19.00 18.61 5,100 79,400 -2.5
01/03/2016
18.95
 70,220 19.12 19.12 18.95 0 0 0
29/02/2016
19.12
 128,100 18.72 19.12 18.72 0 300 -0.0
26/02/2016
18.72
 29,500 18.83 18.95 18.72 0 3,300 -0.1
25/02/2016
18.83
 169,800 18.67 19.17 18.61 0 0 0
24/02/2016
18.67
 66,430 18.78 18.83 18.67 0 0 0
23/02/2016
18.78
 48,100 18.78 18.95 18.72 0 0 0
22/02/2016
18.78
 173,400 18.61 19.12 18.61 18,000 9,000 0.3
19/02/2016
18.61
 175,955 18.83 18.83 18.55 0 50,000 -1.7
18/02/2016
18.83
 186,089 18.72 19.28 18.67 32,300 114,700 -2.8
17/02/2016
18.72
 415,923 19.68 19.79 18.55 8,300 55,000 -1.6
16/02/2016
19.68
 259,280 20.13 20.24 19.56 42,100 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |