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
19.10
2 tháng
(2026-08-10) 		-1.30 -6.34% 4,735,800 -3,800 -0.1
18.20
20.80
19.10
3 tháng
(2026-07-10) 		-1.50 -7.25% 7,176,800 -16,400 -0.4
17.70
20.80
19.10
6 tháng
(2026-04-13) 		-4.70 -19.67% 22,043,000 -604,300 -12.4
17.70
33.40
19.10
12 tháng
(2025-10-13) 		-9 -31.91% 96,435,100 -991,100 -25.5
17.70
37.10
19.10
24 tháng
(2024-10-18) 		-3.96 -17.09% 201,149,992 -270,193 -6.8
17.70
37.10
19.10
36 tháng
(2023-10-24) 		-9.85 -33.91% 253,283,194 -1,017,810 -28.3
17.54
37.10
19.10
60 tháng
(2021-11-03) 		-16.90 -46.81% 485,463,706 -801,983 -15.5
12.38
43.59
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/08/2013
5.90
 63,300 5.73 5.90 5.73 49,000 0 0.8
06/08/2013
5.90
 79,515 5.77 5.90 5.73 14,000 20,214 -0.1
05/08/2013
5.80
 71,901 5.66 5.80 5.66 27,500 1,600 0.4
02/08/2013
5.56
 178,021 5.56 5.70 5.56 30,000 10,000 0.3
01/08/2013
5.56
 12,335 5.52 5.56 5.52 0 0 0
31/07/2013
5.56
 32,700 6.11 6.11 5.56 0 400 0.0
30/07/2013
5.56
 149,100 5.59 5.59 5.56 40,000 0 0.6
29/07/2013
5.59
 82,530 5.70 5.70 5.56 10,000 0 0.2
26/07/2013
5.59
 27,100 5.70 5.70 5.59 8,000 1,000 0.1
25/07/2013
5.73
 39,400 5.66 5.73 5.66 26,200 16,800 0.2
24/07/2013
5.70
 29,600 5.80 5.80 5.70 0 2,000 0.0
23/07/2013
5.83
 91,900 5.66 5.90 5.66 0 0 0
22/07/2013
5.63
 7,500 5.70 5.70 5.63 0 0 0
19/07/2013
5.70
 22,000 5.63 5.70 5.63 0 0 0
18/07/2013
5.59
 38,100 5.56 5.63 5.52 10,000 4,400 0.1
17/07/2013
5.59
 23,300 5.56 5.59 5.52 0 0 0
16/07/2013
5.59
 16,500 5.49 5.59 5.49 0 0 0
15/07/2013
5.49
 6,100 5.49 5.49 5.49 0 0 0
12/07/2013
5.49
 126,000 5.45 5.52 5.42 5,000 0 0.1
11/07/2013
5.49
 9,600 5.42 5.49 5.42 0 0 0
10/07/2013
5.49
 17,500 5.49 5.49 5.45 0 0 0
09/07/2013
5.49
 22,500 5.49 5.49 5.49 0 0 0
08/07/2013
5.45
 10,900 5.49 5.49 5.45 0 0 0
05/07/2013
5.49
 13,800 5.49 5.52 5.49 0 0 0
04/07/2013
5.56
 9,000 5.49 5.56 5.49 0 0 0
03/07/2013
5.52
 13,400 5.49 5.52 5.45 5,600 3,800 0.0
02/07/2013
5.52
 13,600 5.52 5.52 5.49 0 0 0
01/07/2013
5.52
 20,700 5.56 5.56 5.49 0 0 0
28/06/2013
5.63
 289,800 5.56 5.63 5.49 0 0 0
27/06/2013
5.56
 10,700 5.52 5.56 5.49 0 0 0
26/06/2013
5.45
 13,000 5.45 5.52 5.42 0 0 0
25/06/2013
5.42
 82,800 5.59 5.59 5.35 1,500 4,200 0.0
24/06/2013
5.63
 13,300 5.73 5.73 5.63 500 0 0.0
21/06/2013
5.73
 160,200 5.80 5.80 5.70 35,000 0 0.6
20/06/2013
5.80
 12,600 5.70 5.83 5.70 0 0 0
19/06/2013
5.83
 70,500 5.73 5.83 5.73 0 0 0
18/06/2013
5.63
 32,300 5.73 5.73 5.56 18,400 0 0.3
17/06/2013
5.77
 49,900 5.90 5.90 5.70 30,000 0 0.5
14/06/2013
5.80
 41,100 5.87 5.90 5.77 14,100 0 0.2
13/06/2013
5.94
 171,300 5.97 5.97 5.80 30,700 0 0.5
12/06/2013: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
12/06/2013
6.01
 112,600 5.94 6.18 5.90 25,500 0 0.4
11/06/2013
5.85
 108,200 5.79 5.88 5.76 300 0 0.0
10/06/2013
5.82
 348,800 5.79 6.01 5.76 10,000 68,000 -1.1
07/06/2013
5.73
 206,300 5.64 5.76 5.48 43,000 0 0.8
06/06/2013
5.64
 92,800 5.42 5.73 5.39 0 0 0
05/06/2013
5.42
 44,300 5.42 5.42 5.33 0 0 0
04/06/2013
5.42
 124,000 5.39 5.57 5.36 500 0 0.0
03/06/2013
5.36
 63,500 5.39 5.39 5.33 0 0 0
31/05/2013
5.42
 122,000 5.36 5.51 5.30 3,000 0 0.1
30/05/2013
5.26
 55,700 5.39 5.42 5.26 0 0 0
29/05/2013
5.39
 77,800 5.42 5.57 5.39 0 0 0
28/05/2013
5.42
 39,200 5.45 5.45 5.33 0 0 0
27/05/2013
5.42
 295,200 5.26 5.51 5.26 0 0 0
24/05/2013
5.14
 35,400 5.14 5.23 5.08 15,900 0 0.3
23/05/2013
5.11
 56,700 5.17 5.23 5.02 0 0 0
22/05/2013
5.23
 17,800 5.26 5.33 5.23 0 100 0.0
21/05/2013
5.26
 72,900 5.26 5.36 5.26 0 0 0
20/05/2013
5.23
 42,200 5.20 5.26 5.17 0 0 0
17/05/2013
5.20
 29,700 5.14 5.23 5.14 4,300 0 0.1
16/05/2013
5.14
 45,400 5.17 5.17 5.11 0 0 0
15/05/2013
5.11
 36,400 5.08 5.14 5.08 0 0 0
14/05/2013
5.08
 48,500 5.05 5.08 5.05 38,900 0 0.6
13/05/2013
5.08
 70,100 5.05 5.08 5.05 25,300 0 0.4
10/05/2013
5.05
 28,100 5.08 5.08 5.05 21,600 0 0.4
09/05/2013
5.11
 7,700 5.11 5.14 5.05 0 0 0
08/05/2013
5.11
 36,300 5.05 5.11 5.05 12,200 0 0.2
07/05/2013
5.05
 43,100 5.05 5.05 4.95 19,800 2,700 0.3
06/05/2013
5.05
 24,500 5.05 5.08 4.99 0 0 0
03/05/2013
5.05
 13,700 4.95 5.05 4.95 0 0 0
02/05/2013
4.95
 220,200 4.99 4.99 4.95 0 0 0
26/04/2013
4.99
 245,600 4.95 4.99 4.92 0 0 0
25/04/2013
4.95
 4,000 4.92 4.95 4.92 0 0 0
24/04/2013
4.89
 2,900 4.89 4.92 4.89 0 0 0
23/04/2013
4.89
 7,700 4.95 4.95 4.89 0 0 0
22/04/2013
4.89
 10,000 4.92 4.92 4.86 0 0 0
18/04/2013
4.92
 10,600 4.95 4.95 4.92 0 0 0
17/04/2013
4.99
 13,600 5.33 5.33 4.89 100 0 0.0
16/04/2013
5.02
 33,300 4.89 5.02 4.83 0 0 0
15/04/2013
4.92
 99,600 5.08 5.08 4.89 0 0 0
12/04/2013
5.08
 28,800 5.14 5.20 5.08 0 100 0.0
11/04/2013
5.20
 36,500 5.11 5.23 5.08 0 0 0
10/04/2013
5.11
 318,400 4.95 5.36 4.95 0 0 0
09/04/2013
5.02
 4,600 5.02 5.02 4.95 0 700 0.0
08/04/2013
5.08
 1,000 5.02 5.08 5.02 0 0 0
05/04/2013
4.92
 6,900 4.89 4.95 4.86 0 0 0
04/04/2013
4.89
 2,500 4.92 4.92 4.89 0 0 0
03/04/2013
4.92
 34,100 4.95 5.02 4.92 8,500 0 0.1
02/04/2013
4.95
 8,100 4.95 4.99 4.92 0 0 0
01/04/2013
4.86
 49,900 4.92 4.95 4.86 0 0 0
29/03/2013
4.95
 9,800 4.86 4.95 4.83 5,700 0 0.1
28/03/2013
4.92
 9,300 4.92 4.92 4.92 0 0 0
27/03/2013
4.92
 8,200 4.95 4.95 4.92 0 0 0
26/03/2013
4.95
 11,600 4.95 4.95 4.95 0 0 0
25/03/2013
4.92
 8,800 4.92 4.92 4.92 0 0 0
22/03/2013
4.95
 11,400 4.99 4.99 4.95 0 0 0
21/03/2013
4.99
 16,300 5.02 5.11 4.99 0 0 0
20/03/2013
4.99
 18,900 4.92 4.99 4.92 0 0 0
19/03/2013
4.95
 34,900 4.95 4.99 4.92 0 0 0
18/03/2013
4.95
 13,300 4.99 4.99 4.92 0 0 0
15/03/2013
5.02
 19,900 4.92 5.02 4.92 0 0 0

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