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)
03/01/2018
14.97
 8,016 15.21 15.21 14.79 200 0 0.0
02/01/2018
14.79
 4,100 15.39 15.39 14.79 100 0 0.0
29/12/2017
14.79
 24,820 14.68 15.39 14.68 3,700 0 0.1
28/12/2017
14.68
 27,088 14.62 14.79 14.62 0 488 0.0
27/12/2017
14.79
 13,842 15.09 15.09 14.79 0 0 0
26/12/2017
15.09
 3,900 15.27 15.27 14.79 100 0 0.0
25/12/2017
15.03
 3,340 14.79 15.03 14.79 0 0 0
22/12/2017
15.09
 280 15.09 15.09 15.09 0 0 0
21/12/2017
15.09
 18,570 14.56 15.39 14.56 100 0 0.0
20/12/2017
14.56
 26,525 14.79 14.79 14.50 0 10,100 -0.2
19/12/2017
14.79
 700 15.39 15.39 14.79 100 0 0.0
18/12/2017
14.68
 29,825 14.56 14.79 14.50 200 19,100 -0.5
15/12/2017
14.56
 49,990 14.68 14.68 14.56 0 23,500 -0.6
14/12/2017
14.68
 13,300 14.79 14.79 14.68 0 9,100 -0.2
13/12/2017
14.79
 7,005 14.62 14.79 14.56 0 0 0
12/12/2017
14.91
 5,040 14.68 15.21 14.56 300 0 0.0
11/12/2017
15.09
 19,322 14.79 15.33 14.68 200 22 0.0
08/12/2017
15.15
 20,630 15.39 15.39 14.97 200 0 0.0
07/12/2017
14.85
 7,100 14.79 14.85 14.79 0 0 0
06/12/2017
15.09
 10,700 15.09 15.15 15.09 0 0 0
05/12/2017
15.15
 5,945 15.56 15.56 14.91 1,300 2,800 0.0
04/12/2017
15.15
 4,358 15.86 15.86 15.09 100 0 0.0
01/12/2017
15.03
 6,120 15.33 15.33 14.91 200 0 0.0
30/11/2017
14.79
 43,300 15.39 15.68 14.79 400 14,200 -0.4
29/11/2017
15.09
 8,700 15.39 15.39 14.91 200 1,700 0.0
28/11/2017
15.03
 13,692 15.39 15.39 14.79 200 8,000 -0.2
27/11/2017
14.97
 7,450 14.79 15.98 14.79 100 4,800 -0.1
24/11/2017
15.39
 2,611 15.98 16.27 14.79 300 2,200 0.0
23/11/2017
14.79
 15,384 15.09 15.09 14.79 0 5,200 -0.1
22/11/2017
15.09
 25,600 15.86 15.86 15.09 100 6,700 -0.2
21/11/2017
15.33
 17,159 15.74 15.80 15.33 2,700 4,800 -0.1
20/11/2017
15.98
 1,100 15.98 15.98 15.98 0 0 0
17/11/2017
15.98
 2,045 16.57 16.57 15.62 200 45 0.0
16/11/2017
15.98
 6,723 16.45 16.45 15.74 100 0 0.0
15/11/2017
15.98
 4,300 15.98 15.98 15.98 0 0 0
14/11/2017
16.51
 500 15.68 16.51 15.68 100 0 0.0
13/11/2017
15.98
 3,134 16.10 16.10 15.98 0 0 0
10/11/2017
16.57
 34 16.57 16.57 16.57 0 13 0.0
09/11/2017
16.57
 425 16.10 16.57 16.10 100 75 0.0
08/11/2017
16.57
 830 16.04 16.57 16.04 500 0 0.0
07/11/2017
16.75
 500 15.98 16.75 15.98 100 0 0.0
06/11/2017
16.75
 700 15.92 16.81 15.92 400 200 0.0
03/11/2017
17.10
 10 17.10 17.10 17.10 0 0 0
02/11/2017
17.10
 0 17.10 17.10 17.10 0 0 0
01/11/2017
17.10
 1,102 15.98 17.10 15.98 100 0 0.0
31/10/2017
17.69
 4,300 15.98 17.75 15.98 4,200 0 0.1
30/10/2017
16.45
 500 15.98 16.45 15.98 400 0 0.0
27/10/2017
16.21
 6,287 15.92 16.21 15.92 100 0 0.0
26/10/2017
16.87
 0 16.87 16.87 16.87 0 0 0
25/10/2017
16.87
 110 16.87 16.87 16.87 100 0 0.0
24/10/2017
16.27
 3,600 16.57 16.57 15.92 2,500 0 0.1
23/10/2017
16.57
 315 15.80 16.57 15.80 100 0 0.0
20/10/2017
16.75
 200 15.80 16.75 15.80 100 0 0.0
19/10/2017
16.51
 4,671 15.98 16.51 15.80 100 0 0.0
18/10/2017
16.75
 0 16.75 16.75 16.75 0 0 0
17/10/2017
16.75
 609 16.57 16.75 16.57 500 0 0.0
16/10/2017
16.69
 3,046 16.87 16.87 16.57 300 0 0.0
13/10/2017
16.57
 17,200 16.87 16.87 16.57 100 0 0.0
12/10/2017
16.57
 10,727 16.27 16.57 16.27 2,600 0 0.1
11/10/2017
16.51
 27,100 16.27 16.57 16.27 0 0 0
10/10/2017
16.27
 17 16.27 16.27 16.27 0 17 0.0
09/10/2017
16.27
 1,325 15.68 16.45 15.68 100 0 0.0
06/10/2017
16.45
 205 15.68 16.45 15.68 100 0 0.0
05/10/2017
16.45
 75 16.45 16.45 16.45 0 0 0
04/10/2017
16.45
 0 16.45 16.45 16.45 0 0 0
03/10/2017
16.45
 0 16.45 16.45 16.45 0 0 0
02/10/2017
16.45
 400 16.51 16.57 16.45 200 0 0.0
29/09/2017
16.45
 4,454 16.33 16.57 16.27 400 54 0.0
28/09/2017
16.33
 12,965 16.33 16.33 16.27 400 300 0.0
27/09/2017
16.27
 7,200 16.27 16.27 16.27 0 0 0
26/09/2017
16.27
 3,000 16.27 16.27 16.27 0 500 0.0
25/09/2017
16.21
 5,300 16.21 16.27 16.21 0 2,000 -0.1
22/09/2017
16.27
 1 16.27 16.27 16.27 0 0 0
21/09/2017
16.27
 321 15.74 16.27 15.74 100 0 0.0
20/09/2017
16.21
 6,907 16.21 16.21 16.15 0 0 0
19/09/2017
16.15
 81 16.15 16.15 16.15 0 0 0
18/09/2017
16.15
 350 16.15 16.15 16.15 0 0 0
15/09/2017
16.33
 1,300 16.21 16.33 16.21 300 0 0.0
14/09/2017
16.21
 24,800 16.21 16.21 16.21 0 0 0
13/09/2017
16.21
 9,300 16.21 16.21 16.21 0 0 0
12/09/2017
16.21
 11,800 16.15 16.21 16.15 0 0 0
11/09/2017
16.21
 795 16.21 16.21 16.21 0 0 0
08/09/2017
16.21
 1,400 16.15 16.21 16.15 600 0 0.0
07/09/2017
16.15
 1,710 16.57 16.57 16.15 100 0 0.0
06/09/2017
16.15
 3,465 16.21 16.21 16.15 0 0 0
05/09/2017
16.21
 6,882 16.57 16.57 16.21 100 0 0.0
01/09/2017
16.15
 2,202 16.15 16.15 16.15 0 0 0
31/08/2017
16.39
 1,700 16.15 16.39 16.15 1,200 0 0.0
30/08/2017
16.27
 130 16.27 16.27 16.27 0 0 0
29/08/2017
16.21
 3,905 16.15 16.21 16.15 140 0 0.0
28/08/2017
16.27
 400 16.27 16.27 16.27 0 0 0
25/08/2017
16.39
 0 16.39 16.39 16.39 0 0 0
24/08/2017
16.39
 670 16.39 16.39 16.39 0 0 0
23/08/2017
16.39
 507 16.15 16.39 16.15 300 0 0.0
22/08/2017
16.51
 100 16.51 16.51 16.51 100 0 0.0
21/08/2017
16.33
 16,275 16.27 16.45 16.27 0 0 0
18/08/2017
16.51
 693 16.57 16.57 15.98 300 0 0.0
17/08/2017
16.33
 12,240 15.98 16.33 15.39 5,300 0 0.1
16/08/2017
16.33
 43,175 16.33 16.39 15.98 17,800 0 0.5
15/08/2017
16.39
 5,000 16.45 16.45 16.39 0 0 0

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