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)
06/02/2012
3.85
 3,900 3.85 3.92 3.80 0 0 0
03/02/2012
3.85
 25,200 3.97 4.04 3.85 0 0 0
02/02/2012
3.97
 21,100 3.87 3.99 3.80 0 0 0
01/02/2012
3.87
 6,000 3.77 3.92 3.77 100 0 0.0
31/01/2012
3.77
 32,400 3.80 3.97 3.77 1,900 0 0.0
30/01/2012
3.80
 8,800 3.80 3.80 3.67 0 0 0
20/01/2012
3.80
 18,400 3.85 3.89 3.80 0 0 0
19/01/2012
3.85
 13,900 3.67 3.92 3.85 0 0 0
18/01/2012
3.67
 10,100 3.63 3.80 3.65 0 0 0
17/01/2012
3.63
 3,200 3.70 3.70 3.55 0 0 0
16/01/2012
3.70
 15,400 3.48 3.70 3.58 1,200 0 0.0
13/01/2012
3.48
 4,600 3.43 3.50 3.38 0 0 0
12/01/2012
3.43
 1,300 3.40 3.43 3.38 1,300 0 0.0
11/01/2012
3.40
 10,900 3.48 3.50 3.40 500 0 0.0
10/01/2012
3.48
 18,200 3.33 3.48 3.33 0 0 0
09/01/2012
3.33
 7,100 3.33 3.33 3.31 0 0 0
06/01/2012
3.33
 9,700 3.38 3.38 3.31 1,000 0 0.0
05/01/2012
3.38
 8,200 3.43 3.45 3.21 1,600 100 0.0
04/01/2012
3.43
 5,700 3.48 3.70 3.31 100 0 0.0
03/01/2012
3.48
 5,300 3.48 3.50 3.45 0 0 0
30/12/2011
3.48
 12,100 3.26 3.48 3.18 0 100 -0.0
29/12/2011
3.26
 3,100 3.40 3.40 3.23 0 0 0
28/12/2011
3.40
 13,500 3.21 3.40 3.18 0 0 0
27/12/2011
3.21
 39,900 3.38 3.38 3.16 0 0 0
26/12/2011
3.38
 8,600 3.55 3.55 3.28 0 0 0
23/12/2011
3.55
 24,400 3.67 3.67 3.50 1,000 0 0.0
22/12/2011
3.67
 19,500 3.92 3.92 3.67 1,000 0 0.0
21/12/2011
3.92
 8,100 3.92 3.97 3.87 1,100 0 0.0
20/12/2011
3.92
 1,000 3.92 3.99 3.80 0 0 0
19/12/2011
3.92
 2,000 3.92 3.92 3.92 0 0 0
16/12/2011
3.92
 4,400 3.70 3.92 3.92 0 0 0
15/12/2011
3.70
 5,000 3.75 3.82 3.67 1,800 0 0.0
14/12/2011
3.75
 9,200 3.87 3.92 3.75 2,000 0 0.0
13/12/2011
3.87
 7,600 3.94 3.94 3.87 1,000 0 0.0
12/12/2011
3.94
 7,400 3.85 3.99 3.94 2,000 0 0.0
09/12/2011
3.85
 17,500 4.02 4.02 3.85 0 0 0
08/12/2011
4.02
 10,000 4.04 4.07 3.92 0 0 0
07/12/2011
4.04
 2,300 4.04 4.07 4.04 0 0 0
06/12/2011
4.04
 7,300 4.04 4.16 4.04 0 0 0
05/12/2011
4.04
 60,500 3.87 4.12 3.97 0 0 0
02/12/2011
3.87
 59,900 3.92 3.92 3.87 0 0 0
01/12/2011
3.92
 38,900 3.97 3.97 3.89 0 0 0
30/11/2011
3.97
 38,100 4.14 4.14 3.97 0 0 0
29/11/2011
4.14
 12,700 4.16 4.16 4.09 0 100 -0.0
28/11/2011
4.16
 8,200 4.29 4.61 4.14 100 0 0.0
25/11/2011
4.29
 3,200 4.09 4.36 4.04 0 0 0
24/11/2011
4.09
 11,700 4.24 4.31 4.09 0 0 0
23/11/2011
4.24
 7,400 4.04 4.24 4.04 0 0 0
22/11/2011
4.04
 8,800 4.09 4.14 4.04 0 0 0
21/11/2011
4.09
 5,800 4.12 4.14 4.04 3,000 0 0.1
18/11/2011
4.12
 70,500 4.16 4.16 4.09 0 0 0
17/11/2011
4.16
 3,200 4.34 4.46 4.16 0 0 0
16/11/2011
4.34
 2,000 4.21 4.36 4.34 0 0 0
15/11/2011
4.21
 16,500 4.48 4.51 4.14 0 0 0
14/11/2011
4.48
 1,900 4.29 4.48 4.41 0 0 0
11/11/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
11/11/2011
4.29
 13,100 4.22 4.43 4.26 0 0 0
10/11/2011
4.22
 16,900 4.24 4.26 4.11 1,000 0 0.0
09/11/2011
4.24
 14,900 4.22 4.26 4.17 0 0 0
08/11/2011
4.22
 29,600 4.22 4.22 4.20 0 0 0
07/11/2011
4.22
 10,000 4.26 4.26 4.17 0 0 0
04/11/2011
4.26
 20,400 4.37 4.37 4.26 0 0 0
03/11/2011
4.37
 4,300 4.37 4.37 4.26 0 0 0
02/11/2011
4.37
 10,800 4.45 4.45 4.32 0 0 0
01/11/2011
4.45
 26,200 4.56 4.64 4.43 0 0 0
31/10/2011
4.56
 46,000 4.58 4.92 4.56 0 20,000 -0.4
28/10/2011
4.58
 53,700 4.45 4.66 4.47 0 7,000 -0.1
27/10/2011
4.45
 22,800 4.26 4.47 4.32 0 8,000 -0.2
26/10/2011
4.26
 14,600 4.24 4.26 4.24 0 0 0
25/10/2011
4.24
 3,000 4.35 4.35 4.24 0 0 0
24/10/2011
4.35
 21,900 4.41 4.47 4.35 0 0 0
21/10/2011
4.41
 31,300 4.30 4.41 4.20 3,000 0 0.1
20/10/2011
4.30
 2,900 4.17 4.30 4.20 0 0 0
19/10/2011
4.17
 1,900 4.13 4.26 4.13 0 0 0
18/10/2011
4.13
 18,300 4.13 4.15 4.05 800 0 0.0
17/10/2011
4.13
 30,000 4.15 4.17 4.11 100 0 0.0
14/10/2011
4.15
 4,300 4.09 4.15 4.13 0 0 0
13/10/2011
4.09
 26,400 4.11 4.15 4.05 2,600 0 0.0
12/10/2011
4.11
 4,100 4.24 4.24 4.05 400 0 0.0
11/10/2011
4.24
 33,100 4.24 4.26 4.24 4,000 0 0.1
10/10/2011
4.24
 23,700 4.41 4.41 4.24 3,000 0 0.1
07/10/2011
4.41
 21,800 4.47 4.47 4.41 2,100 0 0.0
06/10/2011
4.47
 28,500 4.26 4.58 4.30 2,000 0 0.0
05/10/2011
4.26
 40,300 4.37 4.37 4.22 7,500 0 0.2
04/10/2011
4.37
 17,000 4.35 4.47 4.09 0 0 0
03/10/2011
4.35
 10,200 4.41 4.41 4.30 0 0 0
30/09/2011
4.41
 45,700 4.47 4.47 4.28 0 0 0
29/09/2011
4.47
 50,600 4.69 4.75 4.45 0 0 0
28/09/2011
4.69
 105,300 4.41 4.69 4.60 0 0 0
27/09/2011
4.41
 37,400 4.41 4.45 4.37 0 0 0
26/09/2011
4.41
 55,200 4.54 4.77 4.39 0 0 0
23/09/2011
4.54
 80,000 4.73 4.79 4.47 100 0 0.0
22/09/2011
4.73
 17,000 4.69 4.77 4.69 1,500 0 0.0
21/09/2011
4.69
 12,600 4.58 4.69 4.66 7,500 0 0.2
20/09/2011
4.58
 27,600 4.88 4.88 4.58 0 0 0
19/09/2011
4.88
 14,200 4.64 4.88 4.49 0 0 0
16/09/2011
4.64
 75,300 4.98 4.98 4.64 0 0 0
15/09/2011
4.98
 119,500 5.18 5.18 4.98 0 0 0
14/09/2011
5.18
 120,700 5.11 5.45 5.15 0 13,000 -0.3
13/09/2011
5.11
 23,700 4.79 5.11 5.11 0 0 0
12/09/2011
4.79
 41,600 4.62 4.79 4.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |