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)
24/04/2015
14.74
 38,408 14.34 14.74 14.34 0 0 0
23/04/2015
14.34
 77,800 14.43 14.60 14.34 1,000 0 0.0
22/04/2015
14.43
 154,616 14.83 14.92 14.43 0 0 0
21/04/2015
14.83
 105,700 15.01 15.05 14.83 0 0 0
20/04/2015
15.01
 155,700 15.14 15.19 14.87 4,900 0 0.2
17/04/2015
15.14
 100,027 15.19 15.36 15.14 0 0 0
16/04/2015
15.19
 285,910 15.23 15.27 15.01 0 1,000 -0.0
15/04/2015
15.23
 244,923 15.19 15.36 15.10 0 0 0
14/04/2015
15.19
 55,720 15.32 15.45 15.19 11,000 0 0.4
13/04/2015
15.32
 74,441 15.50 15.63 15.27 0 0 0
10/04/2015
15.50
 194,480 15.27 15.59 15.27 66,600 0 2.3
09/04/2015
15.27
 74,221 15.23 15.45 15.23 100 0 0.0
08/04/2015
15.23
 90,900 15.54 15.54 15.19 0 0 0
07/04/2015
15.54
 44,900 15.54 15.54 15.27 0 0 0
06/04/2015
15.54
 75,351 15.59 15.63 15.27 0 0 0
03/04/2015
15.59
 193,420 15.54 15.72 15.45 0 0 0
02/04/2015
15.54
 131,387 15.05 15.54 14.96 50,000 0 1.7
01/04/2015
15.05
 88,500 15.27 15.27 15.01 0 0 0
31/03/2015
15.27
 103,600 15.14 15.41 15.05 3,200 0 0.1
30/03/2015
15.14
 229,305 15.01 16.44 15.01 0 0 0
27/03/2015
15.01
 119,600 15.10 15.10 14.92 0 0 0
26/03/2015
15.10
 141,030 14.96 15.14 14.87 7,500 0 0.3
25/03/2015
14.96
 41,435 14.92 14.96 14.87 0 0 0
24/03/2015
14.92
 80,430 14.87 14.92 14.69 0 0 0
23/03/2015
14.87
 66,000 14.87 15.05 14.87 5,600 0 0.2
20/03/2015
14.87
 61,115 14.96 14.96 14.74 0 105 -0.0
19/03/2015
14.96
 161,600 15.05 15.41 14.92 0 37,100 -1.2
18/03/2015
15.05
 223,906 15.36 15.45 15.05 100 113,000 -3.8
17/03/2015
15.36
 89,812 14.96 15.54 15.05 5,000 0 0.2
16/03/2015
14.96
 94,243 15.10 15.19 14.96 1,000 12 0.0
13/03/2015
15.10
 72,496 15.10 15.36 15.10 1,000 86 0.0
12/03/2015
15.10
 125,619 14.92 15.41 15.10 7,000 0 0.2
11/03/2015
14.92
 191,300 14.96 15.10 14.83 500 3,000 -0.1
10/03/2015
14.96
 103,488 14.96 15.19 14.92 1,000 39,069 -1.3
09/03/2015
14.96
 217,332 15.45 15.45 14.96 0 0 0
06/03/2015
15.45
 145,525 15.50 15.63 15.45 7,000 0 0.2
05/03/2015
15.50
 169,445 15.77 15.77 14.74 61,000 0 2.1
04/03/2015
15.77
 621,873 14.43 15.77 14.43 96,600 0 3.2
03/03/2015
14.43
 136,000 13.85 14.43 13.89 77,900 0 2.5
02/03/2015
13.85
 13,763 14.20 14.20 13.85 0 0 0
27/02/2015
14.20
 16,804 14.29 14.29 14.20 0 0 0
26/02/2015
14.29
 28,000 14.20 14.29 14.20 0 0 0
25/02/2015
14.20
 437,738 13.85 14.74 13.67 192,500 0 6.1
24/02/2015
13.85
 104,200 13.93 13.93 13.85 46,200 0 1.4
13/02/2015
13.93
 44,402 13.93 13.93 13.71 2,500 0 0.1
12/02/2015
13.93
 58,800 13.93 14.07 13.85 10,000 0 0.3
11/02/2015
13.93
 69,088 13.31 13.93 13.35 20,000 3,900 0.5
10/02/2015
13.31
 132,845 13.58 13.62 13.22 0 0 0
09/02/2015
13.58
 84,400 13.67 13.67 13.53 0 0 0
06/02/2015
13.67
 29,010 13.62 13.85 13.67 0 0 0
05/02/2015
13.62
 53,724 13.80 13.80 13.62 0 0 0
04/02/2015
13.80
 82,700 13.71 13.80 13.53 0 300 -0.0
03/02/2015
13.71
 183,950 14.16 14.16 13.71 0 0 0
02/02/2015
14.16
 149,019 14.20 14.29 14.16 6,100 0 0.2
30/01/2015
14.20
 325,840 13.93 14.43 13.93 0 0 0
29/01/2015
13.93
 278,168 14.20 14.20 13.93 0 0 0
28/01/2015
14.20
 563,151 14.56 14.74 14.07 0 30,800 -1.0
27/01/2015
14.56
 495,019 14.43 14.78 14.25 3,900 2,000 0.1
26/01/2015
14.43
 245,600 13.98 14.65 13.98 0 0 0
23/01/2015
13.98
 93,924 14.02 14.16 13.98 0 0 0
22/01/2015
14.02
 126,500 14.02 14.11 14.02 20,000 0 0.6
21/01/2015
14.02
 42,938 13.85 14.07 13.80 5,000 0 0.2
20/01/2015
13.85
 120,971 13.98 14.07 13.85 0 0 0
19/01/2015
13.98
 128,000 14.38 14.38 13.98 0 0 0
16/01/2015
14.38
 93,183 14.38 14.56 14.25 0 0 0
15/01/2015
14.38
 140,606 14.52 14.60 14.38 0 0 0
14/01/2015
14.52
 74,327 14.56 14.56 14.29 0 0 0
13/01/2015
14.56
 150,311 14.56 14.56 14.29 0 0 0
12/01/2015
14.56
 353,746 14.25 14.74 14.29 0 0 0
09/01/2015
14.25
 153,227 14.29 14.52 14.20 0 0 0
08/01/2015
14.29
 168,230 14.52 14.65 14.25 3,000 50,000 -1.5
07/01/2015
14.52
 255,710 14.11 14.74 14.02 0 0 0
06/01/2015
14.11
 110,700 13.58 14.20 13.40 0 0 0
05/01/2015
13.58
 77,031 13.40 13.76 13.40 0 0 0
31/12/2014
13.40
 49,810 13.40 13.76 13.26 0 3,000 -0.1
30/12/2014
13.40
 144,051 13.53 13.53 12.77 0 0 0
29/12/2014
13.53
 102,409 13.93 14.02 13.04 0 0 0
26/12/2014: Cổ tức tiền mặt tỉ lệ: 27%
26/12/2014
13.93
 84,900 13.89 14.69 13.85 0 0 0
25/12/2014
13.89
 337,345 13.97 14.18 13.68 12,000 0 0.4
24/12/2014
13.97
 229,678 13.73 14.22 13.56 3,700 0 0.1
23/12/2014
13.73
 217,627 13.73 13.77 13.44 5,000 0 0.2
22/12/2014
13.73
 93,630 13.56 14.05 13.56 0 0 0
19/12/2014
13.56
 126,020 13.81 13.97 13.19 0 0 0
18/12/2014
13.81
 182,930 12.94 14.05 13.44 0 6,200 -0.2
17/12/2014
12.94
 315,130 13.52 13.68 12.53 0 15,000 -0.5
16/12/2014
13.52
 305,272 13.93 13.93 12.57 0 300 -0.0
15/12/2014
13.93
 75,300 14.18 14.30 13.93 0 0 0
12/12/2014
14.18
 110,900 14.38 14.38 13.77 0 0 0
11/12/2014
14.38
 206,359 13.56 14.79 13.15 0 0 0
10/12/2014
13.56
 96,113 12.78 13.60 12.74 0 0 0
09/12/2014
12.78
 479,600 13.97 13.97 12.74 0 0 0
08/12/2014
13.97
 224,510 14.42 14.42 13.97 0 0 0
05/12/2014
14.42
 319,984 14.55 14.55 14.10 0 0 0
04/12/2014
14.55
 274,285 14.79 14.84 14.47 0 12,100 -0.4
03/12/2014
14.79
 260,202 14.71 15.00 14.59 0 5,400 -0.2
02/12/2014
14.71
 142,927 14.79 15.20 14.71 0 3,100 -0.1
01/12/2014
14.79
 398,045 14.26 15.12 14.30 0 0 0
28/11/2014
14.26
 512,800 13.77 14.59 13.77 0 0 0
27/11/2014
13.77
 250,770 13.48 13.97 13.23 0 17,400 -0.6
26/11/2014
13.48
 441,116 13.93 14.18 13.36 0 10,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |