Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

19.20
-0.40
(-2.04%)
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
(2026-08-19) 		-0.60 -2.97% 3,037,900 -49,200 -1.5
18.50
32.80
19.20
2 tháng
(2026-07-20) 		1 5.38% 5,933,400 -48,000 -1.5
17.70
32.80
19.20
3 tháng
(2026-06-22) 		-1.60 -7.55% 9,470,000 21,800 0.9
17.70
33.40
19.20
6 tháng
(2026-03-23) 		-2.70 -12.11% 27,543,200 -522,300 -11.0
17.70
33.40
19.20
12 tháng
(2025-09-23) 		-9 -31.47% 101,690,200 -882,300 -22.4
17.70
37.10
19.20
24 tháng
(2024-09-30) 		-4.73 -19.45% 206,134,498 -497,669 -12.8
17.70
37.10
19.20
36 tháng
(2023-10-04) 		-11.81 -37.60% 260,968,660 -1,164,552 -32.3
17.54
37.10
19.20
60 tháng
(2021-10-14) 		-15.31 -43.85% 509,058,205 -990,790 -20.9
12.38
43.59
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2017
16.21
 1,400 16.15 16.21 16.15 600 0 0.0
07/09/2017
16.15
 1,710 16.15 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 16.15 16.57 16.21 100 0 0.0
01/09/2017
16.15
 2,202 16.39 16.39 16.15 0 0 0
31/08/2017
16.39
 1,700 16.27 16.39 16.15 1,200 0 0.0
30/08/2017
16.27
 130 16.21 16.27 16.27 0 0 0
29/08/2017
16.21
 3,905 16.27 16.27 16.15 140 0 0.0
28/08/2017
16.27
 400 16.39 16.39 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 16.51 16.51 16.15 300 0 0.0
22/08/2017
16.51
 100 16.33 16.51 16.51 100 0 0.0
21/08/2017
16.33
 16,275 16.51 16.51 16.27 0 0 0
18/08/2017
16.51
 693 16.33 16.57 15.98 300 0 0.0
17/08/2017
16.33
 12,240 16.33 16.33 15.39 5,300 0 0.1
16/08/2017
16.33
 43,175 16.39 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
14/08/2017
16.45
 11,448 16.51 16.51 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 16.51 16.51 16.45 300 0 0.0
09/08/2017
16.51
 8,700 16.57 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 16.51 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 16.39 16.57 16.21 1,400 0 0.0
02/08/2017
16.39
 1,201 16.39 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 16.39 16.57 16.21 3,100 0 0.1
28/07/2017
16.39
 38,312 16.39 16.57 16.21 100 0 0.0
27/07/2017
16.39
 7,900 16.27 16.57 16.27 300 0 0.0
26/07/2017
16.27
 17,160 16.21 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 16.21 16.21 15.98 300 0 0.0
21/07/2017
16.21
 4,304 16.27 16.69 16.15 500 0 0.0
20/07/2017
16.27
 6,800 16.21 16.57 16.10 200 0 0.0
19/07/2017
16.21
 4,859 16.45 16.45 16.15 0 0 0
18/07/2017
16.45
 3,863 16.27 16.57 16.15 1,400 0 0.0
17/07/2017
16.27
 9,250 16.39 16.39 16.15 100 0 0.0
14/07/2017
16.39
 7,000 16.51 16.51 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 16.21 16.63 16.27 1,700 0 0.0
11/07/2017
16.21
 10,100 15.98 16.57 16.21 100 0 0.0
10/07/2017
15.98
 27,900 16.57 16.57 15.98 0 0 0
07/07/2017
16.57
 641 16.39 16.57 16.57 0 0 0
06/07/2017
16.39
 3,111 16.27 16.39 16.33 0 0 0
05/07/2017
16.27
 22,600 16.33 16.57 16.27 0 0 0
04/07/2017
16.33
 16,500 16.21 16.57 16.15 3,100 0 0.1
03/07/2017
16.21
 9,910 16.51 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 16.57 16.57 16.27 1,100 0 0.0
28/06/2017
16.57
 6,333 16.51 17.46 16.27 800 0 0.0
27/06/2017
16.51
 12,255 16.57 16.57 16.27 2,900 0 0.1
26/06/2017
16.57
 6,519 16.33 16.57 16.33 800 0 0.0
23/06/2017
16.33
 6,479 16.75 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 16.87 17.10 16.33 200 0 0.0
20/06/2017
16.87
 5,740 16.57 17.75 16.10 200 0 0.0
19/06/2017
16.57
 9,770 16.45 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 16.27 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 16.38 16.71 16.33 130 4,800 -0.1
12/06/2017
16.38
 6,697 16.44 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 16.55 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 16.99 16.99 16.22 100 0 0.0
05/06/2017
16.99
 2,520 16.99 17.32 16.55 400 0 0.0
02/06/2017
16.99
 33,599 16.55 17.10 16.55 200 0 0.0
01/06/2017
16.55
 85,700 16.00 16.77 16.11 200 0 0.0
31/05/2017
16.00
 14,200 15.94 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 15.83 15.83 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 15.72 15.94 15.72 100 0 0.0
24/05/2017
15.72
 1,644 16.00 16.00 15.67 0 0 0
23/05/2017
16.00
 8,914 15.61 16.00 15.61 300 0 0.0
22/05/2017
15.61
 10,910 15.61 15.89 15.61 3,100 3,000 0.0
19/05/2017
15.61
 26,100 15.56 15.94 15.56 100 24,499 -0.7
18/05/2017
15.56
 19,600 15.78 16.16 15.56 100 17,600 -0.5
17/05/2017
15.78
 3,415 16.16 16.16 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 16.00 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 15.67 15.67 15.45 0 0 0
08/05/2017
15.67
 1,400 15.61 15.67 15.45 200 0 0.0
05/05/2017
15.61
 300 15.50 15.89 15.61 200 0 0.0
04/05/2017
15.50
 10,100 15.83 15.83 15.11 3,000 0 0.1
03/05/2017
15.83
 100 15.67 15.83 15.83 100 0 0.0
28/04/2017
15.67
 7,800 15.45 15.78 15.34 5,800 0 0.2
27/04/2017
15.45
 3,590 15.50 15.72 15.39 400 0 0.0
26/04/2017
15.50
 8,200 15.39 15.78 15.45 1,200 4,400 -0.1
25/04/2017
15.39
 3,640 15.61 15.78 15.39 400 0 0.0
24/04/2017
15.61
 9,990 15.45 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 15.72 15.89 15.72 1,100 0 0.0
19/04/2017
15.72
 15,862 15.61 15.94 15.61 1,300 0 0.0

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