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)
28/05/2012
5.94
 77,800 6.03 6.30 5.94 0 1,000 0.0
25/05/2012
5.94
 106,900 5.77 5.94 5.77 0 0 0
24/05/2012
5.55
 114,200 5.89 5.89 5.17 0 0 0
23/05/2012
5.50
 140,200 5.89 5.89 5.46 0 0 0
22/05/2012
5.77
 175,800 5.94 6.13 5.72 0 0 0
21/05/2012
5.84
 65,200 5.65 5.84 5.62 0 0 0
18/05/2012
5.48
 181,200 5.74 5.74 5.43 3,800 108,600 -2.4
17/05/2012
5.77
 154,100 6.06 6.13 5.77 0 0 0
16/05/2012
5.74
 126,500 5.46 5.74 5.41 0 0 0
15/05/2012
5.41
 203,800 5.43 5.65 5.34 0 200 0.0
14/05/2012
5.46
 180,700 5.55 5.84 5.46 0 0 0
11/05/2012
5.79
 181,400 6.13 6.15 5.77 0 1,000 0.0
10/05/2012
6.06
 476,000 6.39 6.44 5.96 0 0 0
09/05/2012
6.37
 296,100 7.09 7.09 6.25 0 0 0
08/05/2012
6.68
 630,600 6.61 6.68 6.61 77,000 23,000 1.5
07/05/2012
6.25
 511,100 6.25 6.25 6.20 100,600 5,000 2.5
04/05/2012
5.84
 123,400 5.84 5.84 5.82 5,400 0 0.1
03/05/2012
5.48
 809,100 5.48 5.48 5.38 40,000 0 0.9
02/05/2012
5.14
 111,200 5.14 5.14 5.02 0 0 0
27/04/2012
4.81
 408,600 4.45 4.81 4.40 0 0 0
26/04/2012
4.49
 42,300 4.54 4.57 4.42 0 0 0
25/04/2012
4.59
 121,600 4.47 4.69 4.47 0 0 0
24/04/2012
4.42
 95,500 4.37 4.52 4.35 0 0 0
23/04/2012
4.42
 68,000 4.45 4.47 4.33 0 0 0
20/04/2012
4.45
 71,100 4.33 4.45 4.33 0 7,000 -0.1
19/04/2012
4.37
 149,000 4.37 4.47 4.30 1,000 0 0.0
18/04/2012
4.42
 196,000 4.57 4.66 4.37 9,000 1,000 0.2
17/04/2012
4.61
 198,900 4.54 4.73 4.49 0 2,800 -0.1
16/04/2012
4.54
 220,100 4.33 4.57 4.30 0 0 0
13/04/2012
4.28
 90,000 4.35 4.35 4.23 0 0 0
12/04/2012
4.33
 170,000 4.40 4.49 4.33 0 0 0
11/04/2012
4.45
 97,600 4.35 4.47 4.30 0 0 0
10/04/2012
4.25
 100,000 4.40 4.47 4.25 11,000 0 0.2
09/04/2012
4.40
 78,000 4.28 4.45 4.23 0 0 0
06/04/2012
4.23
 72,200 4.25 4.33 4.16 200 0 0.0
05/04/2012
4.23
 96,100 4.11 4.28 4.09 0 0 0
04/04/2012
4.09
 131,700 4.28 4.28 4.09 0 0 0
03/04/2012
4.30
 123,900 4.09 4.30 4.09 0 0 0
30/03/2012
4.06
 104,000 4.16 4.30 4.06 0 0 0
29/03/2012
4.16
 141,800 4.45 4.49 4.16 0 0 0
28/03/2012
4.54
 70,900 4.33 4.54 4.09 0 0 0
27/03/2012
4.25
 334,700 4.25 4.54 4.25 15 15 0
26/03/2012
4.45
 205,100 4.83 4.83 4.45 0 0 0
23/03/2012
4.78
 494,200 4.59 4.78 4.54 30,400 0 0.6
22/03/2012
4.54
 384,600 4.23 4.54 4.23 49,600 0 0.9
21/03/2012
4.21
 279,200 4.18 4.25 4.18 0 0 0
20/03/2012
4.09
 293,000 3.82 4.09 3.82 0 0 0
19/03/2012
3.80
 93,000 3.85 3.89 3.77 0 0 0
16/03/2012
3.82
 91,500 3.97 3.97 3.80 0 0 0
15/03/2012
3.85
 91,500 3.75 3.87 3.70 0 0 0
14/03/2012
3.77
 24,500 3.80 3.82 3.73 0 0 0
13/03/2012
3.82
 58,500 3.75 3.87 3.75 0 0 0
12/03/2012
3.77
 24,000 3.77 3.80 3.73 0 0 0
09/03/2012
3.82
 25,900 3.85 3.85 3.77 0 0 0
08/03/2012
3.85
 67,400 3.94 3.99 3.82 0 0 0
07/03/2012
4.01
 60,200 4.04 4.04 3.89 0 0 0
06/03/2012
4.04
 145,500 4.35 4.40 3.99 0 0 0
05/03/2012
4.18
 109,800 4.13 4.18 4.13 0 0 0
02/03/2012
3.97
 108,000 3.89 3.97 3.85 0 0 0
01/03/2012
3.85
 127,000 3.89 3.92 3.82 1,000 0 0.0
29/02/2012
3.97
 91,900 3.87 3.97 3.85 0 0 0
28/02/2012
3.92
 95,100 4.06 4.16 3.89 0 0 0
27/02/2012
4.04
 86,200 3.99 4.09 3.89 5,000 0 0.1
24/02/2012
4.04
 162,700 4.01 4.11 3.89 0 0 0
23/02/2012
3.92
 124,300 4.01 4.01 3.85 1,300 0 0.0
22/02/2012
3.99
 17,000 3.73 4.01 3.73 700 0 0.0
21/02/2012
3.80
 31,900 3.85 3.85 3.80 1,400 0 0.0
20/02/2012
3.85
 31,900 3.80 3.89 3.80 1,400 0 0.0
17/02/2012
3.80
 2,600 3.77 3.80 3.73 0 0 0
16/02/2012
3.75
 800 3.68 3.75 3.68 0 0 0
15/02/2012
3.75
 200 3.75 3.75 3.75 0 0 0
14/02/2012
3.75
 3,200 3.61 3.82 3.61 2,000 0 0.0
13/02/2012
3.61
 17,400 3.61 3.65 3.61 700 0 0.0
10/02/2012
3.65
 6,600 3.68 3.70 3.65 0 0 0
09/02/2012
3.77
 10,000 3.85 3.85 3.75 0 0 0
08/02/2012
3.82
 9,300 3.85 3.87 3.82 0 0 0
07/02/2012
3.80
 10,800 3.80 3.82 3.73 0 0 0
06/02/2012
3.77
 3,900 3.85 3.85 3.73 0 0 0
03/02/2012
3.77
 25,200 3.85 3.97 3.77 0 0 0
02/02/2012
3.89
 21,100 3.77 3.92 3.73 0 0 0
01/02/2012
3.80
 6,000 3.85 3.85 3.70 100 0 0.0
31/01/2012
3.70
 32,400 3.87 3.89 3.70 1,900 0 0.0
30/01/2012
3.73
 8,800 3.68 3.73 3.61 0 0 0
20/01/2012
3.73
 18,400 3.82 3.82 3.73 0 0 0
19/01/2012
3.77
 13,900 3.77 3.85 3.77 0 0 0
18/01/2012
3.61
 10,100 3.73 3.73 3.58 0 0 0
17/01/2012
3.56
 3,200 3.63 3.63 3.49 0 0 0
16/01/2012
3.63
 15,400 3.51 3.63 3.51 1,200 0 0.0
13/01/2012
3.41
 4,600 3.32 3.44 3.32 0 0 0
12/01/2012
3.36
 1,300 3.32 3.36 3.32 1,300 0 0.0
11/01/2012
3.34
 10,900 3.44 3.44 3.34 500 0 0.0
10/01/2012
3.41
 18,200 3.27 3.41 3.27 0 0 0
09/01/2012
3.27
 7,100 3.27 3.27 3.24 0 0 0
06/01/2012
3.27
 9,700 3.27 3.29 3.24 1,000 0 0.0
05/01/2012
3.32
 8,200 3.15 3.39 3.15 1,600 100 0.0
04/01/2012
3.36
 5,700 3.63 3.63 3.24 100 0 0.0
03/01/2012
3.41
 5,300 3.44 3.44 3.39 0 0 0
30/12/2011
3.41
 12,100 3.12 3.41 3.12 0 100 0.0
29/12/2011
3.20
 3,100 3.20 3.22 3.17 0 0 0
28/12/2011
3.34
 13,500 3.12 3.34 3.12 0 0 0

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