CTCP Tin học Viễn thông Petrolimex (pia)

29.40
0.50
(1.73%)
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
(2024-08-19) 		-2.85 -8.97% 41,900 -1,100 -0.0
28.10
32.50
28.90
2 tháng
(2024-07-22) 		-3.60 -11.07% 55,000 -2,700 -0.1
26.60
32.59
28.90
3 tháng
(2024-06-20) 		2.68 10.21% 65,300 -3,000 -0.1
26.22
32.59
28.90
6 tháng
(2024-03-22) 		3.24 12.63% 97,000 -6,700 -0.2
23.41
32.59
28.90
12 tháng
(2023-09-25) 		4.46 18.24% 123,400 -18,900 -0.5
21.91
32.59
28.90
24 tháng
(2022-09-29) 		3.92 15.70% 164,706 -20,700 -0.5
20.02
32.59
28.90
36 tháng
(2021-10-04) 		6.56 29.38% 477,228 39,500 1.2
20.02
32.59
28.90
60 tháng
(2019-10-15) 		7.71 36.38% 972,769 146,050 4.2
15.66
32.59
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
23.13
 0 23.13 23.13 23.13 0 0 0
27/11/2023
23.13
 0 23.13 23.13 23.13 0 0 0
24/11/2023
23.13
 100 24.91 24.91 23.13 0 100 -0.0
23/11/2023
24.91
 100 23.04 24.91 24.91 0 0 0
22/11/2023
23.04
 0 23.04 23.04 23.04 0 0 0
21/11/2023
23.04
 0 23.04 23.04 23.04 0 0 0
20/11/2023
23.04
 100 25.10 25.10 23.04 0 100 -0.0
17/11/2023
25.10
 600 25.10 25.10 25.10 0 0 0
16/11/2023
25.10
 0 25.10 25.10 25.10 0 0 0
15/11/2023
25.10
 0 25.10 25.10 25.10 0 0 0
14/11/2023
25.10
 100 24.35 25.10 25.10 0 0 0
13/11/2023
24.35
 0 24.35 24.35 24.35 0 0 0
10/11/2023
24.35
 0 24.35 24.35 24.35 0 0 0
09/11/2023
24.35
 600 25.47 25.47 24.35 0 0 0
08/11/2023
25.47
 100 24.16 25.47 25.47 0 0 0
07/11/2023
24.16
 0 24.16 24.16 24.16 0 0 0
06/11/2023
24.16
 0 24.16 24.16 24.16 0 0 0
03/11/2023
24.16
 100 24.07 24.16 24.16 0 0 0
02/11/2023
24.07
 600 22.10 24.07 23.97 0 0 0
01/11/2023
22.10
 100 23.51 23.51 22.10 0 100 -0.0
31/10/2023
23.51
 0 23.51 23.51 23.51 0 0 0
30/10/2023
23.51
 0 23.51 23.51 23.51 0 0 0
27/10/2023
23.51
 0 23.51 23.51 23.51 0 0 0
26/10/2023
23.51
 600 23.51 24.44 23.51 0 0 0
25/10/2023
23.51
 100 25.19 25.19 23.51 0 100 -0.0
24/10/2023
25.19
 100 23.41 25.19 25.19 0 0 0
23/10/2023
23.41
 0 23.41 23.41 23.41 0 0 0
20/10/2023
23.41
 0 23.41 23.41 23.41 0 0 0
19/10/2023
23.41
 100 23.97 23.97 23.41 0 100 -0.0
18/10/2023
23.97
 0 23.97 23.97 23.97 0 0 0
17/10/2023
23.97
 0 23.97 23.97 23.97 0 0 0
16/10/2023
23.97
 0 23.97 23.97 23.97 0 0 0
13/10/2023
23.97
 0 23.97 23.97 23.97 0 0 0
12/10/2023
23.97
 0 23.97 23.97 23.97 0 0 0
11/10/2023
23.97
 100 25.94 25.94 23.97 0 100 -0.0
10/10/2023
25.94
 400 23.60 25.94 25.29 0 0 0
09/10/2023
23.60
 100 25.29 25.29 23.60 0 100 -0.0
06/10/2023
25.29
 100 23.51 25.29 25.29 0 0 0
05/10/2023
23.51
 0 23.51 23.51 23.51 0 0 0
04/10/2023
23.51
 100 25.29 25.29 23.51 0 100 -0.0
03/10/2023
25.29
 0 25.29 25.29 25.29 0 0 0
02/10/2023
25.29
 500 23.23 25.29 25.29 0 0 0
29/09/2023
23.23
 100 24.44 24.44 23.23 0 100 -0.0
28/09/2023
24.44
 0 24.44 24.44 24.44 0 0 0
27/09/2023
24.44
 0 24.44 24.44 24.44 0 0 0
26/09/2023
24.44
 0 24.44 24.44 24.44 0 0 0
25/09/2023
24.44
 100 26.69 26.69 24.44 0 100 -0.0
22/09/2023
26.69
 200 26.78 26.78 24.54 0 100 -0.0
21/09/2023
26.78
 200 26.78 26.78 24.54 0 100 -0.0
20/09/2023
26.78
 200 26.22 26.78 23.97 0 100 -0.0
19/09/2023
26.22
 0 26.22 26.22 26.22 0 0 0
18/09/2023
26.22
 100 29.13 29.13 26.22 0 100 -0.0
15/09/2023
29.13
 200 26.50 29.13 24.07 0 100 0
14/09/2023
26.50
 0 26.50 26.50 26.50 0 0 0
13/09/2023
26.50
 100 29.41 29.41 26.50 0 100 -0.0
12/09/2023
29.41
 200 26.78 29.41 24.16 0 100 -0.0
11/09/2023
26.78
 500 26.32 26.78 23.69 0 100 -0.0
08/09/2023
26.32
 600 24.44 26.41 26.32 0 0 0
07/09/2023
24.44
 100 24.16 24.44 24.44 0 0 0
06/09/2023
24.16
 0 24.16 24.16 24.16 0 0 0
05/09/2023
24.16
 0 24.16 24.16 24.16 0 72 -0.0
31/08/2023
24.16
 0 24.16 24.16 24.16 0 0 0
30/08/2023
24.16
 0 24.16 24.16 24.16 0 0 0
29/08/2023
24.16
 100 26.78 26.78 24.16 0 100 -0.0
28/08/2023
26.78
 0 26.78 26.78 26.78 0 0 0
25/08/2023
26.78
 0 26.78 26.78 26.78 0 0 0
24/08/2023
26.78
 0 26.78 26.78 26.78 0 0 0
23/08/2023
26.78
 200 24.35 26.78 25.85 0 0 0
22/08/2023
24.35
 100 26.97 26.97 24.35 0 100 -0.0
21/08/2023
26.97
 200 24.54 26.97 26.97 0 0 0
18/08/2023
24.54
 300 26.13 26.13 24.54 0 300 -0.0
17/08/2023
26.13
 0 26.13 26.13 26.13 0 0 0
16/08/2023
26.13
 0 26.13 26.13 26.13 0 0 0
15/08/2023
26.13
 0 26.13 26.13 26.13 0 28 -0.0
14/08/2023
26.13
 0 26.13 26.13 26.13 0 0 0
11/08/2023
26.13
 100 29.03 29.03 26.13 0 100 -0.0
10/08/2023
29.03
 200 28.10 29.03 25.29 0 100 -0.0
09/08/2023
28.10
 100 27.53 28.10 28.10 0 0 0
08/08/2023
27.53
 1,100 26.97 27.53 24.35 0 100 -0.0
07/08/2023
26.97
 200 24.63 26.97 26.97 0 0 0
04/08/2023
24.63
 0 24.63 24.63 24.63 0 0 0
03/08/2023
24.63
 500 24.44 24.63 24.63 0 0 0
02/08/2023
24.44
 100 23.88 24.44 24.44 0 0 0
01/08/2023
23.88
 0 23.88 23.88 23.88 0 0 0
31/07/2023
23.88
 100 26.50 26.50 23.88 0 100 -0.0
28/07/2023
26.50
 200 24.16 26.50 26.50 0 0 0
27/07/2023
24.16
 100 26.78 26.78 24.16 0 100 -0.0
26/07/2023
26.78
 0 26.78 26.78 26.78 0 0 0
25/07/2023
26.78
 0 26.78 26.78 26.78 0 0 0
24/07/2023
26.78
 0 26.78 26.78 26.78 0 0 0
21/07/2023
26.78
 0 26.78 26.78 26.78 0 0 0
20/07/2023
26.78
 200 26.78 26.78 26.78 0 0 0
19/07/2023
26.78
 0 26.78 26.78 26.78 0 0 0
18/07/2023: Cổ tức tiền mặt tỉ lệ: 20%
18/07/2023
26.78
 300 24.63 26.78 26.60 0 0 0
17/07/2023
24.63
 400 22.45 24.63 24.46 0 0 0
14/07/2023
22.45
 300 23.41 23.41 22.45 0 0 0
13/07/2023
23.41
 200 22.28 23.41 23.32 0 0 0
12/07/2023
22.28
 100 23.32 23.32 22.28 0 0 0
11/07/2023
23.32
 200 22.45 23.41 23.32 0 0 0
10/07/2023
22.45
 200 23.50 23.50 21.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |