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)
18/09/2015
16.80
 111,363 16.64 16.90 16.74 52,185 11,115 1.3
17/09/2015
16.64
 52,920 16.54 16.64 16.54 24,000 4,800 0.6
16/09/2015
16.54
 42,950 16.43 16.54 16.43 0 13,228 -0.4
15/09/2015
16.43
 56,784 16.49 16.54 16.07 0 16,997 -0.5
14/09/2015
16.49
 30,700 16.85 16.85 16.49 500 100 0.0
11/09/2015
16.85
 61,935 16.64 17.06 16.59 0 0 0
10/09/2015
16.64
 19,600 16.69 16.69 16.43 0 0 0
09/09/2015
16.69
 114,060 16.38 16.80 16.07 0 590 -0.0
08/09/2015
16.38
 169,479 16.43 16.43 16.28 0 424 -0.0
07/09/2015
16.43
 25,300 16.43 16.43 16.23 0 0 0
04/09/2015
16.43
 26,600 16.43 16.59 16.43 1,500 0 0.0
03/09/2015
16.43
 105,540 16.59 16.69 16.12 67,100 45 2.1
01/09/2015
16.59
 114,300 16.80 16.80 16.49 0 100 -0.0
31/08/2015
16.80
 76,400 17.06 17.06 16.64 1,500 800 0.0
28/08/2015
17.06
 79,000 17.11 17.16 16.85 0 0 0
27/08/2015
17.11
 36,022 17.11 17.16 16.85 0 0 0
26/08/2015
17.11
 112,708 16.43 17.21 16.49 50,000 800 1.6
25/08/2015
16.43
 214,805 16.38 16.74 16.02 80,000 0 2.5
24/08/2015
16.38
 136,169 17.26 17.26 15.86 0 0 0
21/08/2015
17.26
 103,029 17.16 17.31 16.85 0 0 0
20/08/2015
17.16
 111,902 17.00 17.63 17.00 0 0 0
19/08/2015
17.00
 85,908 17.21 17.21 16.90 0 0 0
18/08/2015
17.21
 86,542 16.85 17.21 16.85 0 2 -0.0
17/08/2015
16.85
 122,000 17.16 17.21 16.85 0 0 0
14/08/2015
17.16
 76,950 17.31 17.31 17.00 0 0 0
13/08/2015
17.31
 156,800 17.31 17.31 16.74 0 0 0
12/08/2015
17.31
 227,250 17.57 17.57 17.00 36,400 0 1.2
11/08/2015
17.57
 114,025 17.73 17.88 17.57 0 0 0
10/08/2015
17.73
 103,400 17.47 17.78 17.37 30,000 2,500 0.9
07/08/2015
17.47
 76,200 17.42 17.78 17.26 200 0 0.0
06/08/2015
17.42
 83,239 17.63 17.73 17.26 2,600 0 0.1
05/08/2015
17.63
 132,900 17.42 17.88 17.42 10,500 0 0.4
04/08/2015
17.42
 260,420 16.80 17.42 16.69 91,100 10,000 2.7
03/08/2015
16.80
 170,054 17.00 17.00 16.69 66,700 10,100 1.8
31/07/2015
17.00
 229,932 16.95 17.31 16.69 1,000 0 0.0
30/07/2015
16.95
 211,499 16.95 16.95 16.54 0 0 0
29/07/2015
16.95
 341,130 16.38 17.63 16.85 0 0 0
28/07/2015
16.38
 713,326 14.93 16.38 15.03 4,000 10,000 -0.2
27/07/2015
14.93
 124,250 14.93 15.03 14.72 1,000 100 0.0
24/07/2015
14.93
 76,200 14.57 14.93 14.52 3,000 0 0.1
23/07/2015
14.57
 51,328 14.46 14.57 14.46 7,000 0 0.2
22/07/2015
14.46
 80,310 14.46 14.67 14.46 0 10,000 -0.3
21/07/2015
14.46
 59,538 14.62 14.62 14.46 22,900 10,000 0.4
20/07/2015
14.62
 43,882 14.67 14.67 14.62 0 10,000 -0.3
17/07/2015
14.67
 36,841 14.72 14.72 14.67 0 10,000 -0.3
16/07/2015
14.72
 87,087 14.67 14.77 14.67 68,900 31,600 1.1
15/07/2015
14.67
 66,380 14.72 14.77 14.67 0 0 0
14/07/2015
14.72
 33,200 14.77 14.88 14.72 1,800 0 0.1
13/07/2015
14.77
 40,734 14.93 14.93 14.77 0 0 0
10/07/2015
14.93
 28,981 14.93 15.03 14.77 0 0 0
09/07/2015
14.93
 30,800 14.98 14.98 14.88 10,500 0 0.3
08/07/2015
14.98
 39,800 15.09 15.24 14.98 10,500 0 0.3
07/07/2015
15.09
 139,308 14.72 15.24 14.72 65,600 0 1.9
06/07/2015: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
06/07/2015
14.72
 49,336 14.52 15.29 13.06 800 0 0.0
03/07/2015
14.52
 110,758 14.69 14.96 14.52 4,100 0 0.1
02/07/2015
14.69
 40,104 14.65 14.74 14.69 0 0 0
01/07/2015
14.65
 21,648 14.69 14.69 14.52 3,500 0 0.1
30/06/2015
14.69
 51,540 14.56 14.74 14.56 38,000 0 1.2
29/06/2015
14.56
 47,900 14.52 14.60 14.52 0 0 0
26/06/2015
14.52
 73,700 14.52 14.65 14.47 800 0 0.0
25/06/2015
14.52
 48,190 14.69 14.78 14.52 88 0 0.0
24/06/2015
14.69
 9,604 14.74 14.92 14.52 212 0 0.0
23/06/2015
14.74
 26,700 14.83 14.96 14.74 0 2,100 -0.1
22/06/2015
14.83
 153,034 14.52 14.92 14.56 0 0 0
19/06/2015
14.52
 24,300 14.52 14.74 14.47 600 0 0.0
18/06/2015
14.52
 56,110 14.69 14.69 14.52 0 0 0
17/06/2015
14.69
 155,300 14.25 14.69 14.25 68,400 0 2.2
16/06/2015
14.25
 49,100 14.29 14.29 14.20 0 0 0
15/06/2015
14.29
 60,371 14.38 14.38 14.20 0 200 -0.0
12/06/2015
14.38
 133,131 14.38 14.52 14.29 0 0 0
11/06/2015
14.38
 132,800 14.43 14.43 14.29 0 0 0
10/06/2015
14.43
 72,362 14.34 14.52 14.29 25,600 0 0.8
09/06/2015
14.34
 34,300 14.56 14.56 14.34 0 0 0
08/06/2015
14.56
 70,700 14.52 14.56 14.38 0 0 0
05/06/2015
14.52
 139,500 14.52 14.52 14.29 1,600 0 0.1
04/06/2015
14.52
 11,024 14.52 14.52 14.52 0 0 0
03/06/2015
14.52
 165,500 14.29 14.87 14.25 78,700 0 2.5
02/06/2015
14.29
 72,900 14.34 14.47 14.20 500 0 0.0
01/06/2015
14.34
 31,200 14.29 14.52 14.34 8,000 0 0.3
29/05/2015
14.29
 76,725 14.38 14.43 14.29 1,100 0 0.0
28/05/2015
14.38
 92,230 14.43 14.43 14.29 0 0 0
27/05/2015
14.43
 39,252 14.56 14.56 14.43 5,700 0 0.2
26/05/2015
14.56
 101,160 14.60 14.60 14.52 1,100 0 0.0
25/05/2015
14.60
 47,100 14.52 14.74 14.38 3,000 0 0.1
22/05/2015
14.52
 80,709 14.52 14.65 14.47 1,000 0 0.0
21/05/2015
14.52
 12,280 14.60 14.69 14.47 4,500 80 0.1
20/05/2015
14.60
 52,200 14.47 14.65 14.38 1,300 0 0.0
19/05/2015
14.47
 148,812 14.16 14.65 14.29 82,900 0 2.7
18/05/2015
14.16
 67,000 14.52 14.52 14.16 4,900 0 0.2
15/05/2015
14.52
 51,800 14.65 14.69 14.47 0 0 0
14/05/2015
14.65
 18,200 14.65 14.83 14.52 2,000 0 0.1
13/05/2015
14.65
 108,400 14.69 14.83 14.52 0 0 0
12/05/2015
14.69
 12,600 14.92 14.92 14.65 3,500 3,300 0.0
11/05/2015
14.92
 18,500 14.96 15.14 14.65 500 0 0.0
08/05/2015
14.96
 177,343 14.65 15.01 14.74 67,600 0 2.3
07/05/2015
14.65
 87,933 14.65 14.83 14.52 61,600 20,400 1.4
06/05/2015
14.65
 28,008 14.74 14.74 14.43 0 0 0
05/05/2015
14.74
 41,504 14.47 14.74 14.29 0 0 0
04/05/2015
14.47
 85,025 14.74 14.74 14.34 34,300 0 1.1
27/04/2015
14.74
 16,200 14.74 14.74 14.52 2,000 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |