Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

20.80
0.30
(1.46%)
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
(2024-10-22) 		-2.10 -9.17% 2,143,852 -2,300 -0.1
20.20
22.90
20.80
2 tháng
(2024-09-23) 		-4 -16.13% 3,969,272 -160,569 -4.0
20.20
25
20.80
3 tháng
(2024-08-23) 		-5.40 -20.61% 5,931,840 -141,069 -3.5
20.20
26.40
20.80
6 tháng
(2024-05-27) 		-8.81 -29.75% 23,962,636 -103,049 -3.0
20.20
29.90
20.80
12 tháng
(2023-11-27) 		-7.56 -26.65% 50,851,668 -738,848 -21.1
20.20
33.84
20.80
24 tháng
(2022-12-02) 		1.73 9.10% 157,407,585 -712,303 -20.3
19.07
38.84
20.80
36 tháng
(2021-12-07) 		-14.43 -40.96% 271,502,153 -527,318 -9.7
12.62
44.43
20.80
60 tháng
(2019-12-18) 		12.66 155.59% 499,364,924 -2,021,259 -36.9
7.91
44.43
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
30.38
 330,628 29.99 31.05 29.99 3,000 200 0.1
30/01/2024
29.80
 103,246 29.61 29.80 29.42 2,300 200 0.1
29/01/2024
29.61
 34,630 29.61 29.80 29.42 700 7,000 -0.2
26/01/2024
29.51
 107,020 29.70 29.90 28.07 0 2,100 -0.1
25/01/2024
29.80
 13,800 30.28 30.28 29.70 0 0 0
24/01/2024
29.90
 39,211 30.38 30.38 29.80 0 900 -0.0
23/01/2024
30.18
 91,672 30.18 30.67 29.70 0 0 0
22/01/2024
29.99
 45,667 29.99 30.18 29.61 0 0 0
19/01/2024
29.90
 43,924 29.90 30.18 29.90 400 200 0.0
18/01/2024
29.99
 44,200 29.80 29.99 29.70 1,000 100 0.0
17/01/2024
29.80
 54,855 29.99 30.28 29.80 600 5,500 -0.2
16/01/2024
29.99
 37,814 29.80 29.99 29.80 0 200 -0.0
15/01/2024
29.80
 34,196 30.28 30.28 29.42 0 0 0
12/01/2024
29.61
 169,679 30.28 30.57 29.61 0 0 0
11/01/2024
30.28
 87,535 30.47 30.76 30.18 0 0 0
10/01/2024
30.67
 87,405 30.38 30.67 29.80 0 11,105 -0.3
09/01/2024
30.67
 91,271 31.15 31.34 30.67 0 1,000 -0.0
08/01/2024
31.15
 181,026 31.34 31.53 30.76 0 0 0
05/01/2024
30.86
 223,402 30.76 31.43 30.76 0 3,600 -0.1
04/01/2024
30.76
 56,552 30.76 30.95 30.67 0 1,100 -0.0
03/01/2024
30.76
 264,560 29.90 31.72 29.90 1,000 10,200 -0.3
02/01/2024
29.90
 91,958 31.63 31.63 29.70 0 0 0
29/12/2023
29.80
 85,644 29.99 30.18 29.80 4,700 0 0.1
28/12/2023
29.80
 57,306 29.99 30.09 29.80 0 1,700 -0.1
27/12/2023
29.90
 78,053 30.67 30.67 29.90 0 10,600 -0.3
26/12/2023
30.47
 54,115 30.76 30.76 30.38 0 300 -0.0
25/12/2023
30.38
 49,200 30.09 30.76 30.09 0 0 0
22/12/2023
30.09
 41,503 30.18 30.28 29.99 0 0 0
21/12/2023
30.18
 16,208 30.09 30.18 29.70 0 0 0
20/12/2023
30.18
 37,706 29.70 30.38 29.70 0 200 -0.0
19/12/2023
29.70
 87,412 29.32 29.70 29.32 0 0 0
18/12/2023
29.51
 123,543 30.38 30.38 29.42 200 0 0.0
15/12/2023
30.38
 148,025 27.88 30.95 27.88 0 0 0
14/12/2023
30.95
 109,550 31.34 31.72 30.95 0 1,000 -0.0
13/12/2023
31.34
 218,312 31.63 32.59 31.24 100 0 0.0
12/12/2023
31.63
 79,030 31.53 31.72 31.34 0 0 0
11/12/2023
31.63
 48,552 31.72 32.01 31.24 0 0 0
08/12/2023
31.72
 149,319 31.43 31.82 31.15 0 0 0
07/12/2023
31.43
 271,800 31.72 32.20 30.76 100 0 0.0
06/12/2023
31.72
 224,168 31.91 32.30 31.24 200 0 0.0
05/12/2023
31.91
 177,494 31.24 32.01 31.05 0 0 0
04/12/2023
31.05
 596,243 29.13 31.24 29.13 0 25,500 -0.8
01/12/2023
29.13
 58,408 29.03 29.42 28.55 1,000 2,000 0
30/11/2023
28.93
 89,307 29.32 29.61 28.93 0 0 0
29/11/2023
29.13
 57,453 29.32 29.32 28.84 0 800 -0.0
28/11/2023
28.74
 51,701 28.36 28.84 28.17 0 1,000 -0.0
27/11/2023
28.36
 83,634 28.84 28.84 28.36 0 1,200 -0.0
24/11/2023
28.84
 171,107 29.32 29.32 27.88 0 1,000 -0.0
23/11/2023
29.13
 212,609 29.70 30.57 29.13 0 500 -0.0
22/11/2023
29.51
 104,556 29.13 29.80 29.13 0 0 0
21/11/2023
29.13
 92,586 29.70 29.70 28.65 0 0 0
20/11/2023
28.74
 73,117 28.65 29.13 27.88 0 0 0
17/11/2023
28.65
 214,827 29.51 29.80 28.65 0 49,500 -1.5
16/11/2023
29.42
 86,525 29.03 29.42 28.65 800 0 0.0
15/11/2023
28.93
 191,377 28.84 29.70 28.74 10,000 4,100 0.2
14/11/2023
28.74
 127,140 28.55 29.13 28.55 0 700 -0.0
13/11/2023
28.26
 132,238 28.84 29.22 27.78 0 3,400 -0.1
10/11/2023
28.84
 339,032 29.51 29.51 26.82 0 3,100 -0.1
09/11/2023
29.51
 209,182 29.51 29.99 29.22 1,900 10,500 -0.3
08/11/2023
29.51
 246,360 27.40 29.51 27.40 19,800 3,500 0.5
07/11/2023
27.69
 226,365 27.69 28.36 27.20 29,800 1,400 0
06/11/2023
27.69
 104,232 27.59 27.97 27.40 13,600 1,500 0.3
03/11/2023
27.49
 134,900 27.59 27.97 27.01 33,200 1,800 0.9
02/11/2023
27.59
 277,200 25.19 27.69 25.38 2,900 20,000 -0.5
01/11/2023
25.19
 115,900 24.61 25.28 22.69 1,500 0 0.0
31/10/2023
24.61
 206,100 25.09 25.95 22.59 22,000 0 0.6
30/10/2023
25.09
 105,200 26.92 26.92 25.09 231 0 0.0
27/10/2023
26.92
 75,600 26.82 27.11 25.28 9 0 0
26/10/2023
26.82
 260,800 29.51 29.51 26.63 200 1,800 -0.0
25/10/2023
29.51
 95,700 29.61 30.09 29.42 300 1,700 -0.0
24/10/2023
29.61
 77,800 29.42 30.09 29.13 100 0 0.0
23/10/2023
29.42
 77,000 30.67 30.76 29.32 100 0 0.0
20/10/2023
30.67
 155,400 28.45 30.67 27.69 1,035 0 0.0
19/10/2023
28.45
 136,700 29.13 29.61 28.36 0 0 0
18/10/2023
29.13
 281,500 31.63 31.72 28.55 30 0 0.0
17/10/2023
31.63
 116,800 32.30 32.78 31.63 3,900 0 0.1
16/10/2023
32.30
 175,700 32.97 33.45 32.30 0 0 0
13/10/2023
32.97
 121,000 33.36 33.45 32.68 0 0 0
12/10/2023
33.36
 207,700 33.16 33.93 32.97 1,000 0 0.0
11/10/2023
33.16
 127,800 32.97 33.36 32.68 0 0 0
10/10/2023
32.97
 243,600 32.68 33.45 32.78 0 0 0
09/10/2023
32.68
 111,900 32.30 32.97 32.40 0 0 0
06/10/2023
32.30
 81,900 31.82 32.30 31.24 0 0 0
05/10/2023
31.82
 94,600 32.01 32.68 31.63 0 0 0
04/10/2023
32.01
 120,400 30.76 32.20 30.76 0 200 -0.0
03/10/2023
30.76
 217,600 32.97 33.26 30.76 0 400 -0.0
02/10/2023
32.97
 121,100 32.49 33.16 32.20 0 0 0
29/09/2023
32.49
 75,600 32.11 33.16 31.72 0 0 0
28/09/2023
32.11
 138,200 32.01 33.16 32.01 11,700 0 0.4
27/09/2023
32.01
 153,300 31.53 32.20 31.05 0 0 0
26/09/2023
31.53
 246,600 31.43 32.20 30.76 1,500 0 0.0
25/09/2023
31.43
 209,900 33.55 34.13 31.24 1,600 0 0.1
22/09/2023
33.55
 349,000 35.09 35.09 32.68 100 0 0.0
21/09/2023
35.09
 365,800 35.18 36.05 35.09 0 0 0
20/09/2023
35.18
 140,300 34.80 35.18 34.80 0 1,500 -0.1
19/09/2023
34.80
 147,500 34.70 35.18 34.32 0 0 0
18/09/2023
34.70
 332,100 35.66 35.66 34.41 1,000 0 0.0
15/09/2023
35.66
 188,300 35.47 37.01 35.47 0 0 0
14/09/2023
35.47
 432,800 36.24 37.01 35.47 1,000 0 0.0
13/09/2023
36.24
 590,400 35.57 37.39 35.76 0 10,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |