Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

20.60
-0.10
(-0.48%)
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)
28/06/2012
5.41
 18,300 5.50 5.50 5.17 0 100 -0.0
27/06/2012
5.50
 54,800 5.32 5.50 5.29 0 0 0
26/06/2012
5.32
 47,400 5.35 5.35 5.08 0 0 0
25/06/2012
5.35
 34,500 5.62 5.62 5.29 0 0 0
22/06/2012
5.62
 25,600 5.56 5.62 5.44 100 0 0.0
21/06/2012
5.56
 14,900 5.68 5.68 5.56 0 0 0
20/06/2012
5.68
 170,500 5.53 5.68 5.53 0 0 0
19/06/2012
5.53
 15,200 5.56 5.56 5.50 0 0 0
18/06/2012
5.56
 23,900 5.53 5.71 5.56 0 0 0
15/06/2012
5.53
 52,700 5.50 5.68 5.50 0 400 -0.0
14/06/2012
5.50
 14,400 5.56 5.59 5.47 0 0 0
13/06/2012
5.56
 34,900 5.71 5.71 5.56 0 0 0
12/06/2012
5.71
 56,300 5.95 5.95 5.68 0 0 0
11/06/2012
5.95
 38,400 6.01 6.01 5.89 0 0 0
08/06/2012
6.01
 99,500 6.01 6.25 5.95 0 0 0
07/06/2012: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
07/06/2012
6.01
 88,100 5.63 6.04 5.59 0 100 -0.0
06/06/2012
5.63
 35,400 5.61 5.76 5.56 0 0 0
05/06/2012
5.61
 161,700 5.61 5.73 5.39 0 63,100 -1.4
04/06/2012
5.61
 141,900 5.73 5.78 5.34 0 0 0
01/06/2012
5.73
 28,800 5.61 5.76 5.54 100 0 0.0
31/05/2012
5.61
 65,000 5.88 5.88 5.54 0 0 0
30/05/2012
5.88
 31,600 5.98 6.00 5.83 0 0 0
29/05/2012
5.98
 37,600 6.05 6.10 5.76 2,000 0 0.0
28/05/2012
6.05
 77,800 6.05 6.42 6.05 0 1,000 -0.0
25/05/2012
6.05
 106,900 5.66 6.05 5.88 0 0 0
24/05/2012
5.66
 114,200 5.61 6.00 5.27 0 0 0
23/05/2012
5.61
 140,200 5.88 6.00 5.56 0 0 0
22/05/2012
5.88
 175,800 5.95 6.25 5.83 0 0 0
21/05/2012
5.95
 65,200 5.59 5.95 5.73 0 0 0
18/05/2012
5.59
 181,200 5.88 5.88 5.54 3,800 108,600 -2.4
17/05/2012
5.88
 154,100 5.85 6.25 5.88 0 0 0
16/05/2012
5.85
 126,500 5.51 5.85 5.51 0 0 0
15/05/2012
5.51
 203,800 5.56 5.76 5.44 0 200 -0.0
14/05/2012
5.56
 180,700 5.90 5.95 5.56 0 0 0
11/05/2012
5.90
 181,400 6.17 6.27 5.88 0 1,000 -0.0
10/05/2012
6.17
 476,000 6.49 6.56 6.07 0 0 0
09/05/2012
6.49
 296,100 6.81 7.23 6.37 0 0 0
08/05/2012
6.81
 630,600 6.37 6.81 6.74 77,000 23,000 1.5
07/05/2012
6.37
 511,100 5.95 6.37 6.32 100,600 5,000 2.5
04/05/2012
5.95
 123,400 5.59 5.95 5.93 5,400 0 0.1
03/05/2012
5.59
 809,100 5.24 5.59 5.49 40,000 0 0.9
02/05/2012
5.24
 111,200 4.90 5.24 5.12 0 0 0
27/04/2012
4.90
 408,600 4.58 4.90 4.48 0 0 0
26/04/2012
4.58
 42,300 4.68 4.68 4.51 0 0 0
25/04/2012
4.68
 121,600 4.51 4.78 4.56 0 0 0
24/04/2012
4.51
 95,500 4.51 4.61 4.43 0 0 0
23/04/2012
4.51
 68,000 4.53 4.56 4.41 0 0 0
20/04/2012
4.53
 71,100 4.46 4.53 4.41 0 7,000 -0.1
19/04/2012
4.46
 149,000 4.51 4.56 4.38 1,000 0 0.0
18/04/2012
4.51
 196,000 4.70 4.75 4.46 9,000 1,000 0.2
17/04/2012
4.70
 198,900 4.63 4.83 4.58 0 2,800 -0.1
16/04/2012
4.63
 220,100 4.36 4.65 4.38 0 0 0
13/04/2012
4.36
 90,000 4.41 4.43 4.31 0 0 0
12/04/2012
4.41
 170,000 4.53 4.58 4.41 0 0 0
11/04/2012
4.53
 97,600 4.34 4.56 4.38 0 0 0
10/04/2012
4.34
 100,000 4.48 4.56 4.34 11,000 0 0.2
09/04/2012
4.48
 78,000 4.31 4.53 4.31 0 0 0
06/04/2012
4.31
 72,200 4.31 4.41 4.24 200 0 0.0
05/04/2012
4.31
 96,100 4.16 4.36 4.16 0 0 0
04/04/2012
4.16
 131,700 4.38 4.38 4.16 0 0 0
03/04/2012
4.38
 123,900 4.14 4.38 4.16 0 0 0
30/03/2012
4.14
 104,000 4.24 4.38 4.14 0 0 0
29/03/2012
4.24
 141,800 4.63 4.63 4.24 0 0 0
28/03/2012
4.63
 70,900 4.34 4.63 4.16 0 0 0
27/03/2012
4.34
 334,700 4.53 4.63 4.34 15 15 0
26/03/2012
4.53
 205,100 4.87 4.92 4.53 0 0 0
23/03/2012
4.87
 494,200 4.63 4.87 4.63 30,400 0 0.6
22/03/2012
4.63
 384,600 4.29 4.63 4.31 49,600 0 0.9
21/03/2012
4.29
 279,200 4.16 4.34 4.26 0 0 0
20/03/2012
4.16
 293,000 3.87 4.16 3.89 0 0 0
19/03/2012
3.87
 93,000 3.89 3.97 3.85 0 0 0
16/03/2012
3.89
 91,500 3.92 4.04 3.87 0 0 0
15/03/2012
3.92
 91,500 3.85 3.94 3.77 0 0 0
14/03/2012
3.85
 24,500 3.89 3.89 3.80 0 0 0
13/03/2012
3.89
 58,500 3.85 3.94 3.82 0 0 0
12/03/2012
3.85
 24,000 3.89 3.89 3.80 0 0 0
09/03/2012
3.89
 25,900 3.92 3.92 3.85 0 0 0
08/03/2012
3.92
 67,400 4.09 4.09 3.89 0 0 0
07/03/2012
4.09
 60,200 4.12 4.12 3.97 0 0 0
06/03/2012
4.12
 145,500 4.26 4.48 4.07 0 0 0
05/03/2012
4.26
 109,800 4.04 4.26 4.21 0 0 0
02/03/2012
4.04
 108,000 3.92 4.04 3.92 0 0 0
01/03/2012
3.92
 127,000 4.04 4.04 3.89 1,000 0 0.0
29/02/2012
4.04
 91,900 3.99 4.04 3.92 0 0 0
28/02/2012
3.99
 95,100 4.12 4.24 3.97 0 0 0
27/02/2012
4.12
 86,200 4.12 4.16 3.97 5,000 0 0.1
24/02/2012
4.12
 162,700 3.99 4.19 3.97 0 0 0
23/02/2012
3.99
 124,300 4.07 4.09 3.92 1,300 0 0.0
22/02/2012
4.07
 17,000 3.87 4.09 3.80 700 0 0.0
21/02/2012
3.87
 31,900 3.92 3.92 3.87 1,400 0 0.0
20/02/2012
3.92
 31,900 3.87 3.97 3.87 1,400 0 0.0
17/02/2012
3.87
 2,600 3.82 3.87 3.80 0 0 0
16/02/2012
3.82
 800 3.82 3.82 3.75 0 0 0
15/02/2012
3.82
 200 3.82 3.82 3.82 0 0 0
14/02/2012
3.82
 3,200 3.67 3.89 3.67 2,000 0 0.0
13/02/2012
3.67
 17,400 3.72 3.72 3.67 700 0 0.0
10/02/2012
3.72
 6,600 3.85 3.85 3.72 0 0 0
09/02/2012
3.85
 10,000 3.89 3.92 3.82 0 0 0
08/02/2012
3.89
 9,300 3.87 3.94 3.89 0 0 0
07/02/2012
3.87
 10,800 3.85 3.89 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |