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)
01/06/2018
11.60
 33,120 11.54 11.60 11.24 5,000 0 0.1
31/05/2018
11.60
 39,690 11.84 11.84 11.24 100 0 0.0
30/05/2018
11.07
 3,540 11.24 11.60 11.07 400 0 0.0
29/05/2018
11.01
 7,400 11.13 11.13 10.95 100 0 0.0
28/05/2018
10.65
 23,400 10.95 11.18 10.59 200 15,000 -0.3
25/05/2018
10.59
 73,425 10.65 10.65 10.36 100 70,000 -1.2
24/05/2018
10.65
 48,120 10.65 10.89 10.65 100 0 0.0
23/05/2018
10.65
 46,820 10.59 10.65 10.30 200 40,000 -0.7
22/05/2018
10.36
 60,400 11.07 11.07 10.36 557,040 616,640 -1.0
21/05/2018
10.59
 71,474 11.24 11.24 10.59 200 70,501 -1.3
18/05/2018
10.65
 45,100 11.07 11.13 10.65 100 40,000 -0.7
17/05/2018
11.01
 66,659 11.13 11.24 11.01 25,300 50,700 -0.5
16/05/2018
11.18
 4,130 11.18 11.24 11.18 100 500 0.0
15/05/2018
11.24
 11,965 11.18 11.24 11.07 6,800 3,000 0.1
14/05/2018
11.18
 36,626 10.95 11.66 10.95 100 0 0.0
11/05/2018
11.01
 42,775 11.78 11.78 11.01 20,300 15,000 0.1
10/05/2018
11.24
 110,750 12.07 12.07 11.24 200 110,000 -2.1
09/05/2018
11.18
 29,800 12.13 12.13 11.18 1,400 28,500 -0.5
08/05/2018
11.24
 141,200 12.43 12.43 11.07 600 138,600 -2.6
07/05/2018
11.54
 84,000 12.37 12.37 11.30 1,100 46,200 -0.9
04/05/2018
12.01
 32,100 12.37 12.37 12.01 26,200 31,900 -0.1
03/05/2018
12.07
 55,555 12.13 12.13 12.07 41,000 55,175 -0.3
02/05/2018
12.37
 100 12.37 12.37 12.37 100 0 0.0
27/04/2018
12.43
 3,000 12.66 12.66 12.13 300 800 0.0
26/04/2018
12.07
 67,000 12.43 12.43 12.01 20,100 5,800 0.3
24/04/2018
12.13
 23,361 13.02 13.02 12.01 14,100 4,000 0.2
23/04/2018
12.13
 36,900 12.96 12.96 12.13 200 4,000 -0.1
20/04/2018
12.13
 7,110 12.43 12.43 12.13 0 2,300 0.0
19/04/2018
12.43
 23,210 12.43 12.43 12.19 100 6,000 -0.1
18/04/2018
12.60
 24,500 13.02 13.02 12.43 500 12,300 -0.2
17/04/2018
12.49
 40,700 12.66 12.72 12.49 0 11,700 -0.2
16/04/2018
12.49
 47,000 12.96 12.96 12.37 100 23,100 -0.5
13/04/2018
12.43
 2,100 12.55 12.55 12.25 800 1,000 0.0
12/04/2018
12.25
 7,900 12.31 12.31 12.25 0 6,500 -0.1
11/04/2018
12.31
 4,900 12.25 12.37 12.25 0 1,100 0.0
10/04/2018
12.60
 3,710 12.55 12.72 12.25 500 900 0.0
09/04/2018
12.25
 2,456 12.25 12.25 12.19 0 500 0.0
06/04/2018
12.43
 43,510 12.96 12.96 12.19 200 8,300 -0.2
05/04/2018
12.19
 13,640 12.43 12.43 12.19 0 3,300 -0.1
04/04/2018
12.55
 10,750 12.55 12.72 12.13 300 3,600 -0.1
03/04/2018
12.55
 7,586 12.43 12.55 12.37 0 1,200 0.0
02/04/2018
12.55
 1,400 12.43 12.55 12.43 0 0 0
30/03/2018
12.72
 2,679 12.90 12.90 12.43 300 500 0.0
29/03/2018
12.49
 2,600 12.55 12.55 12.49 0 500 0.0
28/03/2018
12.55
 16,500 12.55 12.90 12.31 500 3,100 -0.1
27/03/2018
12.43
 7,610 12.43 12.43 12.43 0 1,200 0.0
26/03/2018
12.60
 41,720 12.43 12.60 12.43 0 8,400 -0.2
23/03/2018
12.19
 36,400 12.43 12.43 12.07 0 6,800 -0.1
22/03/2018
12.49
 11,595 11.95 12.60 11.95 200 3,800 -0.1
21/03/2018
11.95
 13,120 11.84 12.37 11.84 700 5,200 -0.1
20/03/2018
11.84
 4,452 11.48 11.95 11.48 0 1,800 0.0
19/03/2018
11.60
 94,380 12.72 12.72 11.42 100 92,890 -1.8
16/03/2018
11.84
 117,940 12.72 12.72 11.78 100 35,210 -0.7
15/03/2018
12.01
 69,352 13.14 13.20 11.95 200 21,900 -0.4
14/03/2018
12.72
 10,872 12.43 12.72 12.31 100 4,700 -0.1
13/03/2018
13.20
 171 13.20 13.20 13.20 100 0 0.0
12/03/2018
12.07
 67,969 13.49 13.49 12.07 1,100 15,500 -0.3
09/03/2018
12.90
 4,201 12.25 13.49 12.25 100 1,500 0.0
08/03/2018
12.31
 50,422 13.55 13.55 12.25 100 35,000 -0.7
07/03/2018
12.37
 138,463 13.55 13.55 12.25 2,000 72,500 -1.5
06/03/2018
12.78
 16,943 12.84 12.84 12.72 0 14,743 -0.3
05/03/2018
12.96
 7,053 13.26 13.26 12.84 100 2,900 -0.1
02/03/2018
13.14
 19,514 13.49 13.49 12.72 1,200 7,100 -0.1
01/03/2018
12.90
 3,800 13.61 13.61 12.84 400 1,500 0.0
28/02/2018
13.20
 3,229 13.91 13.91 13.20 100 1,400 0.0
27/02/2018
13.31
 28,932 13.31 13.31 12.43 2,700 28,400 -0.5
26/02/2018
12.55
 25,595 13.31 13.31 12.55 400 14,100 -0.3
23/02/2018
13.61
 18,241 13.14 13.61 13.14 0 17,200 -0.4
22/02/2018
13.91
 3,000 13.61 14.20 13.61 100 900 0.0
21/02/2018
13.91
 3,310 14.20 14.73 13.61 400 1,000 0.0
13/02/2018
14.20
 7,500 14.20 14.20 13.08 1,300 3,200 0.0
12/02/2018
13.61
 1,100 13.02 13.79 13.02 700 300 0.0
09/02/2018
12.60
 16,510 12.96 12.96 12.55 200 13,600 -0.3
08/02/2018
12.60
 14,100 13.31 13.31 12.60 100 9,700 -0.2
07/02/2018
12.66
 38,340 13.37 13.37 12.25 300 17,000 -0.4
06/02/2018
12.72
 56,454 12.66 12.72 11.72 1,300 30,900 -0.6
05/02/2018
12.90
 3,055 13.61 14.20 12.90 200 2,400 -0.1
02/02/2018
13.02
 16,000 13.61 13.61 12.90 100 15,000 -0.3
01/02/2018
13.02
 8,260 13.61 13.61 13.02 200 2,000 0.0
31/01/2018
13.85
 4,150 14.08 14.08 13.61 500 3,900 -0.1
30/01/2018
14.08
 37,710 14.20 14.20 13.08 1,000 21,900 -0.5
29/01/2018
13.31
 41,479 14.32 14.32 13.31 0 17,500 -0.4
26/01/2018
14.32
 29,459 14.38 14.38 14.20 0 0 0
25/01/2018
14.50
 10,373 15.03 15.03 14.26 100 0 0.0
24/01/2018
14.50
 71,300 14.38 14.50 14.20 100 0 0.0
23/01/2018
14.38
 68,200 14.50 14.50 14.38 0 15,000 -0.4
22/01/2018
14.50
 73,650 14.79 14.79 14.44 0 15,000 -0.4
19/01/2018
14.79
 9,310 14.50 14.79 14.50 500 0 0.0
18/01/2018
14.44
 19,636 14.50 14.62 14.44 0 18,700 -0.5
17/01/2018
14.62
 12,977 14.73 14.73 14.62 0 10,000 -0.2
16/01/2018
14.62
 9,031 14.79 14.79 14.62 0 5,500 -0.1
15/01/2018
15.33
 10,590 14.62 15.33 14.44 300 3,200 -0.1
12/01/2018
14.62
 20,200 14.62 14.68 14.56 0 7,900 -0.2
11/01/2018
14.73
 18,540 14.73 14.73 14.62 0 0 0
10/01/2018
14.73
 31,121 14.79 14.79 14.68 0 17,500 -0.4
09/01/2018
14.79
 7,350 14.79 14.85 14.32 100 6,600 -0.2
08/01/2018
14.79
 33,477 15.33 15.33 14.68 100 19,900 -0.5
05/01/2018
14.68
 38,950 14.79 15.15 14.50 300 35,700 -0.9
04/01/2018
14.91
 24,400 14.85 15.33 14.50 100 0 0.0
03/01/2018
14.97
 8,016 15.21 15.21 14.79 200 0 0.0

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