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) 		-1.70 -7.62% 1,817,285 900 0.0
20.20
22.40
20.60
2 tháng
(2024-09-26) 		-4.40 -17.60% 3,904,409 -160,869 -4.0
20.20
25
20.60
3 tháng
(2024-08-27) 		-5.50 -21.07% 5,872,002 -143,169 -3.6
20.20
26.40
20.60
6 tháng
(2024-05-29) 		-8.91 -30.20% 22,941,087 -79,549 -2.2
20.20
29.80
20.60
12 tháng
(2023-12-01) 		-8.53 -29.28% 50,702,073 -736,148 -21.0
20.20
33.84
20.60
24 tháng
(2022-12-06) 		0.99 5.05% 156,820,528 -760,603 -21.3
19.13
38.84
20.60
36 tháng
(2021-12-13) 		-18.10 -46.77% 270,568,233 -528,218 -9.7
12.62
44.43
20.60
60 tháng
(2019-12-23) 		12.61 157.86% 499,253,324 -1,936,159 -35.9
7.91
44.43
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2016
20.13
 93,645 20.63 20.63 20.13 1,900 2,645 -0.0
05/02/2016
20.63
 25,252 20.30 20.63 20.35 5,300 0 0.2
04/02/2016
20.30
 46,400 20.35 20.52 20.18 3,200 2 0.1
03/02/2016
20.35
 115,700 20.41 20.41 20.24 77,900 400 2.8
02/02/2016
20.41
 33,380 20.13 20.41 20.24 0 0 0
01/02/2016
20.13
 54,675 20.13 20.13 19.90 9,500 0 0.3
29/01/2016
20.13
 217,147 20.46 20.46 20.01 500 2,900 -0.1
28/01/2016
20.46
 53,692 20.97 20.97 20.46 0 2,000 -0.1
27/01/2016
20.97
 48,990 20.86 21.08 20.86 0 0 0
26/01/2016
20.86
 56,600 21.25 21.25 20.80 11,200 7,900 0.1
25/01/2016
21.25
 98,553 21.31 21.36 20.86 0 21,000 -0.8
22/01/2016
21.31
 68,249 21.20 21.31 20.80 29,600 1,500 1.1
21/01/2016
21.20
 36,300 21.20 21.25 21.03 10,000 0 0.4
20/01/2016
21.20
 117,800 21.31 21.42 21.14 41,900 2,300 1.5
19/01/2016
21.31
 56,996 21.08 21.59 21.08 5,000 4,000 0.0
18/01/2016
21.08
 109,675 21.25 21.25 20.75 61,300 700 2.3
15/01/2016
21.25
 58,187 21.42 21.81 21.25 3,700 172 0.1
14/01/2016
21.42
 134,010 21.53 21.53 21.20 35,200 0 1.3
13/01/2016
21.53
 167,800 21.48 21.70 21.36 40,200 0 1.5
12/01/2016
21.48
 78,736 21.53 21.53 21.25 42,700 0 1.6
11/01/2016
21.53
 59,663 21.59 22.49 21.48 32,300 0 1.2
08/01/2016
21.59
 90,992 21.59 21.70 21.36 50,200 14,700 1.4
07/01/2016
21.59
 340,480 21.48 21.76 21.08 125,600 6,000 4.6
06/01/2016
21.48
 363,280 20.41 21.48 20.46 102,700 0 3.8
05/01/2016
20.41
 170,734 20.07 20.46 19.96 116,200 0 4.2
04/01/2016
20.07
 71,500 20.30 20.46 19.96 32,900 0 1.2
31/12/2015
20.30
 103,832 20.07 20.46 20.07 25,300 0 0.9
30/12/2015
20.07
 95,529 19.45 20.18 19.34 46,518 0 1.7
29/12/2015
19.45
 45,700 19.51 19.51 19.34 10,000 0 0.3
28/12/2015
19.51
 27,336 19.45 19.51 19.28 0 0 0
25/12/2015
19.45
 30,720 19.28 19.45 19.28 0 0 0
24/12/2015
19.28
 35,500 19.28 19.56 19.28 0 5,000 -0.2
23/12/2015
19.28
 52,471 19.62 19.62 19.17 0 5,000 -0.2
22/12/2015
19.62
 48,750 19.73 20.13 19.56 2,700 12,500 -0.3
21/12/2015
19.73
 71,429 20.30 20.46 19.73 1,000 5,000 -0.1
18/12/2015
20.30
 75,777 20.35 20.46 20.30 0 0 0
17/12/2015
20.35
 128,582 20.63 20.69 20.35 0 80,008 -2.9
16/12/2015
20.63
 111,211 20.35 20.69 20.35 2,000 0 0.1
15/12/2015
20.35
 88,220 20.30 20.46 19.96 35,600 7,000 1.0
14/12/2015
20.30
 138,900 20.13 20.30 19.85 80,000 7,000 2.6
11/12/2015: Cổ tức tiền mặt tỉ lệ: 30%
11/12/2015
20.13
 63,479 19.96 21.08 19.85 0 7,000 -0.3
10/12/2015
19.96
 85,900 20.53 20.63 19.96 8,000 7,000 0.0
09/12/2015
20.53
 341,900 20.11 21.00 20.11 70,500 7,000 2.5
08/12/2015
20.11
 101,410 20.17 20.32 19.85 3,500 7,000 -0.1
07/12/2015
20.17
 52,726 20.17 20.32 20.06 200 7,000 -0.3
04/12/2015
20.17
 35,960 20.22 20.22 19.96 6,100 0 0.2
03/12/2015
20.22
 144,334 20.17 20.42 20.06 2,800 0 0.1
02/12/2015
20.17
 67,410 20.11 20.22 20.01 0 0 0
01/12/2015
20.11
 42,300 19.96 20.11 19.91 0 0 0
30/11/2015
19.96
 147,964 20.17 20.22 19.85 1,500 0 0.1
27/11/2015
20.17
 334,506 19.80 20.27 19.91 0 5,750 -0.2
26/11/2015
19.80
 71,710 19.80 19.96 19.70 0 0 0
25/11/2015
19.80
 115,145 19.44 19.85 19.39 2,000 2,200 -0.0
24/11/2015
19.44
 138,940 19.44 19.65 19.39 0 2,940 -0.1
23/11/2015
19.44
 104,920 19.80 19.96 19.44 2,000 21,800 -0.7
20/11/2015
19.80
 84,265 19.70 19.91 19.65 5,700 0 0.2
19/11/2015
19.70
 175,922 19.34 19.91 19.23 8,000 0 0.3
18/11/2015
19.34
 136,680 19.44 19.44 19.18 12,300 100 0.5
17/11/2015
19.44
 105,236 19.39 19.44 19.28 13,000 0 0.5
16/11/2015
19.39
 132,200 19.44 19.54 19.18 0 400 -0.0
13/11/2015
19.44
 276,401 18.56 19.44 18.66 0 0 0
12/11/2015
18.56
 103,247 18.40 18.56 18.35 0 0 0
11/11/2015
18.40
 139,919 18.30 18.56 18.30 200 0 0.0
10/11/2015
18.30
 82,507 18.30 18.40 18.20 8,400 0 0.3
09/11/2015
18.30
 137,623 18.25 18.51 18.14 0 0 0
06/11/2015
18.25
 201,050 18.71 18.87 18.25 500 0 0.0
05/11/2015
18.71
 170,960 18.92 18.92 18.66 0 0 0
04/11/2015
18.92
 221,700 18.97 19.34 18.87 5,500 0 0.2
03/11/2015
18.97
 338,885 18.92 19.39 18.66 0 0 0
02/11/2015
18.92
 461,306 20.32 20.32 18.92 5,700 0 0.2
30/10/2015
20.32
 159,290 20.58 21.10 20.32 0 0 0
29/10/2015
20.58
 456,685 19.60 20.68 20.22 2,500 1,700 0.0
28/10/2015
19.60
 210,535 19.96 20.32 19.60 0 0 0
27/10/2015
19.96
 407,045 19.18 20.37 19.28 0 0 0
26/10/2015
19.18
 389,340 18.71 19.91 18.66 3,000 1,060 0.1
23/10/2015
18.71
 103,800 18.71 18.92 18.56 0 0 0
22/10/2015
18.71
 208,946 18.66 18.97 18.61 0 0 0
21/10/2015
18.66
 110,700 18.82 19.18 18.45 0 0 0
20/10/2015
18.82
 276,969 18.40 19.03 18.40 2,900 1,000 0.1
19/10/2015
18.40
 182,645 18.09 18.51 18.14 0 0 0
16/10/2015
18.09
 133,850 17.94 18.56 17.94 18,800 920 0.6
15/10/2015
17.94
 47,230 17.88 17.99 17.83 0 0 0
14/10/2015
17.88
 106,133 18.25 18.25 17.83 0 0 0
13/10/2015
18.25
 111,117 17.88 18.25 17.88 0 10,000 -0.4
12/10/2015
17.88
 132,299 17.88 18.14 17.63 0 42,000 -1.4
09/10/2015
17.88
 794,076 18.66 18.66 17.73 5,000 300,000 -10.3
08/10/2015
18.66
 91,452 18.40 18.66 18.25 0 0 0
07/10/2015
18.40
 213,308 18.71 18.71 18.30 0 0 0
06/10/2015
18.71
 225,753 18.56 19.08 18.56 1,300 4,500 -0.1
05/10/2015
18.56
 95,181 18.71 18.71 18.30 3,500 1,150 0.1
02/10/2015
18.71
 219,662 18.66 19.03 18.71 28,700 5,000 0.9
01/10/2015
18.66
 354,671 17.88 18.66 18.09 4,500 6,800 -0.1
30/09/2015
17.88
 204,826 17.31 18.14 17.37 6,900 3,400 0.1
29/09/2015
17.31
 104,700 17.63 17.63 17.21 0 0 0
28/09/2015
17.63
 173,360 17.68 17.83 17.57 13,500 0 0.5
25/09/2015
17.68
 184,666 17.26 17.73 17.06 11,600 0 0.4
24/09/2015
17.26
 253,144 16.64 17.26 16.49 0 0 0
23/09/2015
16.64
 110,752 16.74 16.74 16.49 5,000 0 0.2
22/09/2015
16.74
 51,262 16.85 16.95 16.74 1,900 0 0.1
21/09/2015
16.85
 35,702 16.80 16.85 16.59 24,900 800 0.8

Chính sách bảo mật | Điều khoản sử dụng |