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)
22/03/2017
15.83
 5,635 16.05 16.05 15.45 400 0 0.0
21/03/2017
15.72
 63,250 16.00 16.00 15.45 600 0 0.0
20/03/2017
16.05
 1,915 15.50 16.11 15.50 200 0 0.0
17/03/2017
16.82
 13,778 15.28 16.82 15.28 8,900 0 0.3
16/03/2017
15.39
 21,109 15.50 15.50 15.11 400 0 0.0
15/03/2017
15.17
 21,900 15.56 15.56 15.17 11,105 11,105 0
14/03/2017
15.50
 3,038 15.78 15.78 15.45 100 0 0.0
13/03/2017
15.45
 4,500 15.45 15.56 15.45 0 0 0
10/03/2017
15.50
 13,400 15.50 15.67 15.39 200 0 0.0
09/03/2017
15.50
 2,700 15.56 15.94 15.45 200 0 0.0
08/03/2017
15.89
 3,477 16.00 16.00 15.67 700 0 0.0
07/03/2017
15.67
 3,734 15.61 15.67 15.45 600 0 0.0
06/03/2017
15.61
 17,948 15.50 15.61 15.45 0 0 0
03/03/2017
15.78
 8,142 15.45 15.89 15.45 300 0 0.0
02/03/2017
15.78
 7,700 15.67 15.78 15.45 100 0 0.0
01/03/2017
15.89
 25,431 15.61 15.89 15.50 400 0 0.0
28/02/2017
15.89
 25,185 15.89 15.89 15.72 200 0 0.0
27/02/2017
16.00
 16,740 16.44 16.44 15.89 500 0 0.0
24/02/2017
16.11
 11,139 16.55 17.10 15.72 800 0 0.0
23/02/2017
15.83
 29,095 15.89 16.11 15.83 10,200 0 0.3
22/02/2017
16.22
 22,206 16.16 16.44 16.16 400 1,200 0.0
21/02/2017
16.44
 24,089 16.33 17.10 16.11 400 59 0.0
20/02/2017
16.16
 131,661 15.83 16.16 15.45 86,900 0 2.5
17/02/2017
15.56
 140,406 14.89 15.56 14.89 138,600 0 3.9
16/02/2017
14.89
 5,500 15.45 15.45 14.89 5,400 0 0.1
15/02/2017
15.17
 82,440 15.00 15.17 14.89 0 0 0
14/02/2017
15.00
 26,621 15.45 15.45 14.89 2,400 3,000 0.0
13/02/2017
14.95
 5,703 14.89 15.00 14.89 2,200 0 0.1
10/02/2017
14.95
 25,200 14.89 14.95 14.89 7,500 0 0.2
09/02/2017
14.89
 74,341 14.84 14.89 14.84 72,000 0 1.9
08/02/2017
14.89
 26,722 14.40 14.89 14.40 26,000 0 0.7
07/02/2017
15.00
 200 15.17 15.17 15.00 100 0 0.0
06/02/2017
14.95
 220 14.34 14.95 14.34 0 0 0
03/02/2017
15.17
 100 15.17 15.17 15.17 0 0 0
02/02/2017
16.00
 100 16.00 16.00 16.00 100 0 0.0
25/01/2017
14.78
 1,610 14.40 14.89 14.40 1,510 0 0.0
24/01/2017
14.29
 300 13.90 14.29 13.90 100 0 0.0
23/01/2017
14.34
 1,810 13.79 14.34 13.79 100 0 0.0
20/01/2017
14.89
 0 14.89 14.89 14.89 0 0 0
19/01/2017
14.89
 100 14.89 14.89 14.89 100 0 0.0
18/01/2017
13.79
 3,724 14.78 14.78 13.79 0 0 0
17/01/2017
14.84
 61 14.84 14.84 14.84 0 0 0
16/01/2017
14.84
 2,400 14.12 15.00 14.12 100 0 0.0
13/01/2017
14.73
 0 14.73 14.73 14.73 0 0 0
12/01/2017
14.73
 9,934 14.07 14.73 13.96 100 0 0.0
11/01/2017
13.85
 3,407 13.96 14.40 13.85 300 1,000 0.0
10/01/2017
14.29
 1,213 14.34 14.45 14.29 0 0 0
09/01/2017
14.34
 1,110 14.89 14.89 14.34 100 0 0.0
06/01/2017
14.45
 2,212 14.34 14.89 14.34 100 0 0.0
05/01/2017
14.62
 1,503 14.34 14.62 14.34 0 0 0
04/01/2017
14.62
 660 14.73 14.73 14.62 0 0 0
03/01/2017
14.73
 2,460 14.67 14.89 14.62 100 0 0.0
30/12/2016
15.23
 8,401 14.34 15.45 13.79 7,500 0 0.2
29/12/2016
14.73
 2,050 14.40 14.73 14.40 100 0 0.0
28/12/2016
14.45
 1,380 14.78 14.78 14.45 100 0 0.0
27/12/2016
14.45
 3,500 14.45 14.62 14.34 0 0 0
26/12/2016
14.62
 1,400 14.56 14.62 14.56 0 0 0
23/12/2016
14.78
 2,200 14.73 14.78 14.73 0 0 0
22/12/2016
14.73
 1,019 14.67 14.73 14.45 300 0 0.0
21/12/2016
14.67
 1,511 14.89 14.89 14.51 200 0 0.0
20/12/2016
14.84
 27,470 15.45 15.45 14.34 300 26,000 -0.7
19/12/2016
14.67
 8,300 14.67 15.00 14.67 100 0 0.0
16/12/2016
15.00
 1,211 14.89 15.06 14.89 0 0 0
15/12/2016
15.17
 102 15.17 15.17 15.17 100 0 0.0
14/12/2016
14.89
 2,000 14.89 14.89 14.67 0 0 0
13/12/2016
15.00
 1,100 14.89 15.11 14.89 100 0 0.0
12/12/2016
15.11
 10 15.11 15.11 15.11 0 0 0
09/12/2016
15.11
 2,100 15.28 15.28 14.95 100 0 0.0
08/12/2016
14.95
 5,277 14.62 14.95 14.62 200 0 0.0
07/12/2016
14.89
 9,280 14.89 15.17 14.62 5,000 0 0.1
06/12/2016
15.00
 510 15.11 15.11 15.00 0 0 0
05/12/2016
15.17
 1,874 15.17 15.17 15.17 0 0 0
02/12/2016
15.28
 33,450 14.95 15.28 14.95 26,000 0 0.7
01/12/2016
15.11
 3,690 15.17 15.17 14.95 100 0 0.0
30/11/2016
15.17
 4,500 14.89 15.17 14.89 600 0 0.0
29/11/2016
15.17
 230 15.17 15.17 15.17 200 0 0.0
28/11/2016
15.06
 16,061 14.89 15.39 14.89 200 0 0.0
25/11/2016
15.28
 1,020 15.28 15.28 15.28 0 0 0
24/11/2016
15.28
 10 15.28 15.28 15.28 0 0 0
23/11/2016
15.28
 76,200 14.89 16.55 14.89 224,700 0 6.2
22/11/2016
15.06
 13,158 14.89 15.11 14.67 0 1,100 0.0
21/11/2016
15.06
 1,260 14.62 15.11 14.62 100 0 0.0
18/11/2016
15.11
 9,177 15.28 15.28 14.73 1,200 8,970 -0.2
17/11/2016
15.28
 40,900 15.17 15.28 15.17 0 0 0
16/11/2016
15.17
 111,122 15.06 15.23 14.89 100 0 0.0
15/11/2016
15.06
 11,290 15.23 15.23 15.00 100 0 0.0
14/11/2016
15.06
 64,878 14.89 15.06 14.89 0 0 0
11/11/2016
15.23
 18,000 15.17 15.39 15.17 300 0 0.0
10/11/2016
15.17
 5,209 15.56 15.56 14.89 200 0 0.0
09/11/2016
15.11
 5,300 14.95 15.11 14.84 0 0 0
08/11/2016
15.11
 1,201 15.17 15.17 15.11 0 0 0
07/11/2016
15.17
 5,500 14.95 15.17 14.89 100 0 0.0
04/11/2016
15.23
 800 14.95 15.23 14.95 300 0 0.0
03/11/2016
15.17
 2,100 14.95 15.17 14.95 100 0 0.0
02/11/2016
15.28
 2,500 15.00 15.28 15.00 100 0 0.0
01/11/2016
15.00
 2,467 15.06 15.28 15.00 0 0 0
31/10/2016
15.00
 18,700 15.23 15.34 14.95 100 600 0.0
28/10/2016
15.56
 500 15.56 15.56 15.56 0 500 0.0
27/10/2016
15.94
 31,500 15.67 15.94 15.34 200 500 0.0
26/10/2016
15.94
 4,734 15.78 15.94 15.45 100 0 0.0

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