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)
02/06/2014
7.47
 232,815 7.29 7.71 7.29 36,000 26,000 0.2
30/05/2014
7.05
 41,850 6.98 7.08 6.95 0 0 0
29/05/2014
6.98
 66,100 6.98 7.05 6.91 0 30,000 -0.6
28/05/2014
6.98
 25,000 7.29 7.29 6.95 0 0 0
27/05/2014
7.05
 68,800 6.88 7.05 6.88 0 0 0
26/05/2014
6.88
 91,000 6.77 6.95 6.67 0 0 0
23/05/2014
6.81
 16,109 6.74 6.81 6.74 0 0 0
22/05/2014
6.77
 175,111 6.60 6.81 6.53 30,000 15,000 0.3
21/05/2014
6.74
 155,700 6.77 6.77 6.60 0 0 0
20/05/2014
6.60
 57,189 6.60 6.63 6.46 0 0 0
19/05/2014
6.67
 389,640 6.25 6.77 6.25 51,800 0 0.9
16/05/2014
6.56
 7,920 6.32 6.56 6.32 0 0 0
15/05/2014
6.60
 97,800 6.60 6.74 6.49 0 32,200 -0.6
14/05/2014
6.60
 26,400 6.60 6.60 6.43 0 0 0
13/05/2014
6.77
 73,632 6.18 6.81 5.94 38,200 8 0.7
12/05/2014
6.25
 35,200 6.84 6.84 6.18 0 0 0
09/05/2014
6.84
 30,800 6.67 6.88 6.67 0 0 0
08/05/2014
6.84
 64,060 7.47 7.47 6.84 0 0 0
07/05/2014
7.57
 20,300 7.54 7.61 7.43 0 1,000 0.0
06/05/2014
7.64
 19,100 7.54 7.71 7.29 0 0 0
05/05/2014
7.78
 9,900 7.81 7.81 7.54 300 0 0.0
29/04/2014
7.81
 8,100 7.68 7.81 7.61 0 0 0
28/04/2014
7.78
 800 7.64 7.78 7.64 0 0 0
25/04/2014
7.81
 1,600 7.71 7.81 7.71 0 0 0
24/04/2014
7.71
 6,946 7.64 7.71 7.61 0 0 0
23/04/2014
7.64
 7,110 7.88 7.88 7.64 0 0 0
22/04/2014
7.81
 3,926 7.71 7.81 7.64 0 0 0
21/04/2014
7.68
 9,000 7.64 7.99 7.64 0 0 0
18/04/2014
7.78
 6,210 8.16 8.16 7.78 0 0 0
17/04/2014
8.16
 16,400 8.68 8.82 8.06 0 0 0
16/04/2014
8.06
 19,176 7.99 8.06 7.47 0 0 0
15/04/2014
8.06
 16,597 8.20 8.20 8.06 0 0 0
14/04/2014
8.30
 8,127 8.30 8.34 8.27 0 0 0
11/04/2014
8.30
 13,823 8.27 8.30 8.20 0 2,000 0.0
10/04/2014
8.30
 21,400 8.40 8.47 8.27 0 4,000 -0.1
08/04/2014
8.34
 53,005 8.30 8.37 8.27 0 0 0
07/04/2014
8.30
 44,300 8.16 8.34 8.16 0 2,000 0.0
04/04/2014
8.34
 6,891 8.34 8.34 7.54 10 0 0.0
03/04/2014
8.34
 63,800 8.06 8.34 8.06 0 0 0
02/04/2014
8.16
 21,400 8.51 8.51 7.99 0 0 0
01/04/2014
8.34
 35,221 8.51 8.51 7.99 0 0 0
31/03/2014
8.51
 169,939 8.58 8.58 8.40 0 0 0
28/03/2014
8.58
 37,007 8.61 8.61 8.47 0 0 0
27/03/2014
8.61
 241,183 8.61 8.68 8.34 0 7,100 -0.2
26/03/2014
8.65
 67,441 8.86 8.86 8.47 0 0 0
25/03/2014
8.89
 354,382 8.65 8.93 8.65 118,000 0 3.0
24/03/2014
8.72
 114,230 8.44 8.72 8.44 32,000 16,900 0.4
21/03/2014
8.44
 136,300 8.47 8.51 8.34 0 10,800 -0.3
20/03/2014
8.47
 193,650 8.54 8.61 8.30 0 0 0
19/03/2014
8.58
 49,400 8.68 8.82 8.34 0 0 0
18/03/2014
8.58
 238,919 8.44 8.65 8.27 0 10,000 -0.2
17/03/2014
8.44
 490,600 7.81 8.51 7.81 0 55,600 -1.3
14/03/2014
7.85
 63,100 7.81 7.88 7.81 0 0 0
13/03/2014
7.92
 36,820 7.92 7.92 7.81 0 0 0
12/03/2014
7.95
 16,514 7.88 7.95 7.81 0 0 0
11/03/2014
7.88
 29,010 7.88 8.02 7.81 0 0 0
10/03/2014
7.88
 15,040 7.81 7.92 7.81 0 0 0
07/03/2014
7.81
 56,314 7.78 7.85 7.74 200 28,700 -0.6
06/03/2014
7.74
 67,221 7.81 7.81 7.68 0 43,500 -1.0
05/03/2014
7.68
 45,900 7.74 7.85 7.64 0 34,900 -0.8
04/03/2014
7.68
 16,400 7.71 7.78 7.64 0 0 0
03/03/2014
7.78
 18,400 8.13 8.13 7.74 0 0 0
28/02/2014
7.92
 31,784 7.92 7.92 7.81 4,000 0 0.1
27/02/2014
7.92
 101,944 7.95 8.02 7.92 0 30,000 -0.7
26/02/2014
7.92
 21,300 7.99 8.02 7.92 0 0 0
25/02/2014
8.09
 90,100 7.68 8.09 7.68 0 0 0
24/02/2014
7.95
 5,800 7.92 8.06 7.78 0 0 0
21/02/2014
7.78
 43,000 7.68 7.78 7.50 0 3,000 -0.1
20/02/2014
7.74
 95,600 8.13 8.20 7.64 0 0 0
19/02/2014
8.13
 75,185 7.99 8.16 7.95 0 0 0
18/02/2014
7.99
 58,682 7.99 7.99 7.88 0 0 0
17/02/2014
7.99
 66,564 7.99 8.09 7.92 38,000 0 0.9
14/02/2014
7.99
 25,219 8.34 8.34 7.92 15,400 0 0.4
13/02/2014
7.99
 160,808 7.57 8.23 7.57 53,000 23,500 0.7
12/02/2014
7.57
 40,700 7.47 7.57 7.47 0 0 0
11/02/2014
7.47
 87,503 7.47 7.68 7.47 0 14,900 -0.3
10/02/2014
7.47
 22,100 7.33 7.54 7.33 0 0 0
07/02/2014
7.47
 103,764 7.40 7.57 7.29 0 10,000 -0.2
06/02/2014
7.29
 26,100 7.40 7.43 7.26 100 0 0.0
27/01/2014
7.26
 21,326 7.12 7.26 7.12 9,000 0 0.2
24/01/2014
7.19
 44,300 7.05 7.22 7.05 14,000 0 0.3
23/01/2014
7.26
 3,400 7.12 7.26 7.12 0 0 0
22/01/2014
7.15
 39,900 7.12 7.61 7.12 0 0 0
21/01/2014
7.29
 52,800 7.19 7.29 6.91 2,700 0 0.1
20/01/2014
7.19
 59,094 7.29 7.40 7.05 20,000 0 0.4
17/01/2014
7.43
 134,249 7.57 7.78 7.43 0 53,900 -1.2
16/01/2014
7.57
 249,499 6.95 7.64 6.95 0 0 0
15/01/2014
6.95
 156,417 6.88 7.12 6.81 0 0 0
14/01/2014
6.91
 123,150 6.63 6.91 6.60 0 0 0
13/01/2014
6.77
 101,581 6.95 7.12 6.43 2,500 0 0.1
10/01/2014
6.84
 107,200 6.95 6.98 6.43 0 0 0
09/01/2014
6.95
 392,648 6.53 6.95 6.53 0 0 0
08/01/2014
6.53
 65,512 6.39 6.53 6.39 0 0 0
07/01/2014
6.39
 31,910 6.36 6.39 6.36 0 0 0
06/01/2014
6.36
 27,661 6.29 6.36 6.25 0 0 0
03/01/2014
6.36
 6,800 6.22 6.36 6.22 0 0 0
02/01/2014
6.32
 10,700 6.15 6.39 6.15 0 0 0
31/12/2013
6.36
 6,800 6.25 6.36 6.25 0 0 0
30/12/2013
6.25
 230,700 6.32 6.36 6.25 0 110,000 -2.0
27/12/2013
6.36
 113,800 6.36 6.39 6.36 0 0 0

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