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)
14/08/2017
16.45
 11,448 16.45 16.45 16.45 5,000 0 0.1
11/08/2017
16.51
 16,400 16.51 16.57 16.45 0 1,400 0.0
10/08/2017
16.51
 300 16.45 16.51 16.45 300 0 0.0
09/08/2017
16.51
 8,700 16.51 16.57 16.33 3,700 0 0.1
08/08/2017
16.57
 11,030 16.51 16.57 16.45 500 0 0.0
07/08/2017
16.51
 1,715 16.21 16.57 16.21 1,400 0 0.0
04/08/2017
16.51
 6,775 16.39 16.51 16.27 4,000 0 0.1
03/08/2017
16.39
 1,874 16.57 16.57 16.21 1,400 0 0.0
02/08/2017
16.39
 1,201 16.04 16.39 16.04 0 0 0
01/08/2017
16.39
 200 16.39 16.39 16.39 0 0 0
31/07/2017
16.39
 23,600 16.57 16.57 16.21 3,100 0 0.1
28/07/2017
16.39
 38,312 16.21 16.57 16.21 100 0 0.0
27/07/2017
16.39
 7,900 16.57 16.57 16.27 300 0 0.0
26/07/2017
16.27
 17,160 16.27 16.33 16.21 0 0 0
25/07/2017
16.21
 8,950 16.21 16.51 15.98 200 0 0.0
24/07/2017
16.21
 8,587 16.15 16.21 15.98 300 0 0.0
21/07/2017
16.21
 4,304 16.57 16.69 16.15 500 0 0.0
20/07/2017
16.27
 6,800 16.57 16.57 16.10 200 0 0.0
19/07/2017
16.21
 4,859 16.27 16.27 16.15 0 0 0
18/07/2017
16.45
 3,863 16.57 16.57 16.15 1,400 0 0.0
17/07/2017
16.27
 9,250 16.21 16.27 16.15 100 0 0.0
14/07/2017
16.39
 7,000 16.27 16.39 16.21 200 0 0.0
13/07/2017
16.51
 3,100 16.39 16.51 16.39 100 400 0.0
12/07/2017
16.39
 16,110 16.63 16.63 16.27 1,700 0 0.0
11/07/2017
16.21
 10,100 16.51 16.57 16.21 100 0 0.0
10/07/2017
15.98
 27,900 16.39 16.39 15.98 0 0 0
07/07/2017
16.57
 641 16.57 16.57 16.57 0 0 0
06/07/2017
16.39
 3,111 16.39 16.39 16.33 0 0 0
05/07/2017
16.27
 22,600 16.51 16.57 16.27 0 0 0
04/07/2017
16.33
 16,500 16.57 16.57 16.15 3,100 0 0.1
03/07/2017
16.21
 9,910 16.04 16.63 16.04 200 0 0.0
30/06/2017
16.51
 7,585 16.57 16.87 16.27 3,500 0 0.1
29/06/2017
16.57
 4,792 16.27 16.57 16.27 1,100 0 0.0
28/06/2017
16.57
 6,333 16.87 17.46 16.27 800 0 0.0
27/06/2017
16.51
 12,255 16.33 16.57 16.27 2,900 0 0.1
26/06/2017
16.57
 6,519 16.57 16.57 16.33 800 0 0.0
23/06/2017
16.33
 6,479 16.87 16.87 16.33 100 0 0.0
22/06/2017
16.75
 3,910 16.87 16.92 16.75 0 0 0
21/06/2017
16.87
 642 17.10 17.10 16.33 200 0 0.0
20/06/2017
16.87
 5,740 17.16 17.75 16.10 200 0 0.0
19/06/2017
16.57
 9,770 17.75 17.75 16.27 400 5,300 -0.1
16/06/2017
16.45
 18,792 16.57 16.63 15.98 1,700 11,172 -0.3
15/06/2017: Cổ tức tiền mặt tỉ lệ: 20%
15/06/2017
16.57
 10,863 16.63 17.16 16.51 2,900 0 0.1
14/06/2017
16.27
 14,301 16.49 16.49 16.27 100 0 0.0
13/06/2017
16.49
 22,135 16.71 16.71 16.33 130 4,800 -0.1
12/06/2017
16.38
 6,697 16.77 16.77 16.38 100 0 0.0
09/06/2017
16.44
 8,020 16.44 16.44 16.44 0 0 0
08/06/2017
16.44
 6,735 16.22 16.55 16.22 100 0 0.0
07/06/2017
16.55
 4,000 16.71 16.71 16.27 200 0 0.0
06/06/2017
16.71
 30,200 16.94 16.94 16.22 100 0 0.0
05/06/2017
16.99
 2,520 17.10 17.32 16.55 400 0 0.0
02/06/2017
16.99
 33,599 16.66 17.10 16.55 200 0 0.0
01/06/2017
16.55
 85,700 16.22 16.77 16.11 200 0 0.0
31/05/2017
16.00
 14,200 16.27 16.27 15.94 700 0 0.0
30/05/2017
15.94
 11,427 15.78 15.94 15.78 200 0 0.0
29/05/2017
15.78
 1,318 15.67 15.78 15.67 100 0 0.0
26/05/2017
15.83
 620 15.72 15.83 15.72 100 0 0.0
25/05/2017
15.72
 3,129 15.94 15.94 15.72 100 0 0.0
24/05/2017
15.72
 1,644 15.67 15.72 15.67 0 0 0
23/05/2017
16.00
 8,914 16.00 16.00 15.61 300 0 0.0
22/05/2017
15.61
 10,910 15.89 15.89 15.61 3,100 3,000 0.0
19/05/2017
15.61
 26,100 15.94 15.94 15.56 100 24,499 -0.7
18/05/2017
15.56
 19,600 16.16 16.16 15.56 100 17,600 -0.5
17/05/2017
15.78
 3,415 15.78 16.11 15.78 2,400 0 0.1
16/05/2017
16.16
 1,911 16.00 16.27 15.83 600 1,311 0.0
15/05/2017
16.00
 18,828 16.27 16.27 15.83 300 0 0.0
12/05/2017
16.00
 78,200 15.45 16.00 15.45 100 0 0.0
11/05/2017
15.45
 9,799 15.45 15.45 15.45 0 0 0
10/05/2017
15.45
 17,286 15.45 15.56 15.45 2,000 9,900 -0.2
09/05/2017
15.45
 14,025 15.56 15.56 15.45 0 0 0
08/05/2017
15.67
 1,400 15.45 15.67 15.45 200 0 0.0
05/05/2017
15.61
 300 15.72 15.89 15.61 200 0 0.0
04/05/2017
15.50
 10,100 15.67 15.67 15.11 3,000 0 0.1
03/05/2017
15.83
 100 15.83 15.83 15.83 100 0 0.0
28/04/2017
15.67
 7,800 15.78 15.78 15.34 5,800 0 0.2
27/04/2017
15.45
 3,590 15.39 15.72 15.39 400 0 0.0
26/04/2017
15.50
 8,200 15.78 15.78 15.45 1,200 4,400 -0.1
25/04/2017
15.39
 3,640 15.45 15.78 15.39 400 0 0.0
24/04/2017
15.61
 9,990 15.89 15.89 15.45 1,200 500 0.0
21/04/2017
15.45
 25,144 15.72 15.72 15.45 1,000 0 0.0
20/04/2017
15.72
 1,610 15.89 15.89 15.72 1,100 0 0.0
19/04/2017
15.72
 15,862 15.94 15.94 15.61 1,300 0 0.0
18/04/2017
15.61
 12,139 15.50 16.00 15.50 200 0 0.0
17/04/2017
15.61
 4,730 16.00 16.00 15.61 1,100 10 0.0
14/04/2017
15.67
 7,100 16.00 16.00 15.45 800 0 0.0
13/04/2017
15.94
 393 16.00 16.00 15.94 300 0 0.0
12/04/2017
15.56
 3,500 16.11 16.11 15.50 1,200 0 0.0
11/04/2017
15.94
 3,004 15.61 16.00 15.45 900 2,100 0.0
10/04/2017
15.83
 3,819 15.61 15.83 15.50 100 0 0.0
07/04/2017
16.27
 161 16.27 16.27 16.27 100 0 0.0
05/04/2017
15.89
 1,200 15.67 15.89 15.56 300 200 0.0
04/04/2017
16.00
 1,240 15.56 16.00 15.56 100 0 0.0
03/04/2017
16.00
 400 16.27 16.27 16.00 400 0 0.0
31/03/2017
15.50
 20,507 16.27 16.27 15.50 2,100 0 0.1
30/03/2017
16.00
 11,042 15.61 16.05 15.61 100 0 0.0
29/03/2017
16.27
 103 16.27 16.27 16.27 100 0 0.0
28/03/2017
16.00
 200 16.00 16.00 16.00 0 0 0
27/03/2017
16.27
 3,311 16.05 16.27 16.05 3,300 0 0.1
24/03/2017
16.27
 235,100 16.00 16.27 15.50 229,200 1,500 6.6
23/03/2017
15.50
 2,900 15.50 15.83 15.50 100 300 0.0

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