CTCP Thương mại và Vận tải Petrolimex Hà Nội (pjc)

28.90
0
(0%)
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
(2024-10-23) 		2.40 9.06% 4,413 -1,100 -0.0
24
29
28.90
2 tháng
(2024-09-23) 		1.40 5.09% 8,245 -700 -0.0
24
29
28.90
3 tháng
(2024-08-26) 		-1.10 -3.67% 11,419 -600 -0.0
24
30
28.90
6 tháng
(2024-05-27) 		2.40 9.06% 33,888 -200 -0.0
23.50
30
28.90
12 tháng
(2023-11-28) 		8.84 44.09% 55,533 1,400 0.0
20.06
30
28.90
24 tháng
(2022-12-05) 		7.70 36.32% 158,494 1,300 0.0
16.67
30
28.90
36 tháng
(2021-12-08) 		11.59 66.95% 260,872 -600 0.0
15.67
30
28.90
60 tháng
(2019-12-19) 		8.78 43.67% 594,428 -40,260 -0.9
14.29
30
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2010
1.79
 1,300 1.73 1.79 1.79 0 0 0
25/01/2010
1.73
 400 1.65 1.73 1.64 0 0 0
22/01/2010
1.65
 2,000 1.74 1.74 1.63 0 0 0
21/01/2010
1.74
 6,900 1.73 1.75 1.74 0 0 0
20/01/2010
1.73
 6,100 1.76 1.83 1.73 0 0 0
19/01/2010
1.76
 1,500 1.79 1.79 1.76 0 0 0
18/01/2010
1.79
 900 1.79 1.79 1.79 0 0 0
15/01/2010
1.79
 1,000 1.86 1.86 1.79 0 0 0
14/01/2010
1.86
 5,700 1.74 1.86 1.86 0 0 0
13/01/2010
1.74
 1,000 1.80 1.80 1.74 0 0 0
12/01/2010
1.80
 13,200 1.92 1.92 1.80 0 0 0
11/01/2010
1.92
 4,000 1.92 1.95 1.92 0 0 0
08/01/2010
1.92
 2,300 1.96 2.08 1.88 0 0 0
07/01/2010
1.96
 2,400 1.95 1.96 1.91 0 0 0
06/01/2010
1.95
 1,400 2.02 2.02 1.89 0 0 0
05/01/2010
2.02
 8,100 1.92 2.02 2.02 0 0 0
04/01/2010
1.92
 2,900 1.80 1.92 1.79 0 0 0
31/12/2009
1.80
 8,500 1.81 1.81 1.79 0 0 0
30/12/2009
1.81
 3,200 1.85 1.85 1.81 0 0 0
29/12/2009
1.85
 1,600 1.96 2.05 1.83 0 0 0
28/12/2009
1.96
 0 1.96 1.96 1.96 0 0 0
25/12/2009
1.96
 2,000 1.88 1.96 1.96 0 0 0
24/12/2009
1.88
 3,700 1.75 1.88 1.86 0 0 0
23/12/2009
1.75
 3,200 1.88 1.96 1.75 0 0 0
22/12/2009
1.88
 600 1.78 1.88 1.88 0 0 0
21/12/2009
1.78
 1,100 1.67 1.78 1.77 0 0 0
18/12/2009
1.67
 2,400 1.56 1.67 1.64 0 0 0
17/12/2009
1.56
 3,200 1.65 1.65 1.55 0 0 0
16/12/2009
1.65
 1,000 1.76 1.76 1.65 0 0 0
15/12/2009
1.76
 500 1.88 1.88 1.76 0 0 0
14/12/2009
1.88
 0 1.88 1.88 1.88 0 0 0
11/12/2009
1.88
 0 1.89 1.88 1.88 0 0 0
10/12/2009
1.89
 1,500 1.88 1.95 1.88 0 0 0
09/12/2009
1.88
 800 1.95 2.01 1.88 0 0 0
08/12/2009
1.95
 4,600 1.90 2.01 1.95 0 0 0
07/12/2009
1.90
 0 2.04 1.90 1.90 0 0 0
04/12/2009
2.04
 5,300 2.07 2.08 1.85 0 0 0
03/12/2009
2.07
 2,000 1.88 2.07 1.95 0 0 0
02/12/2009
1.88
 6,100 1.96 1.96 1.88 0 0 0
01/12/2009
1.96
 3,000 1.88 1.97 1.96 0 0 0
30/11/2009
1.88
 600 1.96 1.96 1.79 0 0 0
27/11/2009
1.96
 27,600 1.85 1.96 1.74 0 0 0
26/11/2009
1.85
 5,100 1.93 1.93 1.85 0 0 0
25/11/2009
1.93
 5,700 2.13 2.19 1.93 0 0 0
24/11/2009
2.13
 1,200 2.13 2.13 2.05 0 0 0
23/11/2009
2.13
 4,300 2.23 2.23 2.13 0 0 0
20/11/2009
2.23
 8,000 2.23 2.36 2.23 0 0 0
19/11/2009
2.23
 10,600 2.13 2.23 2.23 0 0 0
18/11/2009
2.13
 7,600 2.00 2.13 2.02 0 0 0
17/11/2009
2.00
 19,400 2.05 2.05 1.97 0 0 0
16/11/2009
2.05
 2,100 2.04 2.09 2.05 0 0 0
13/11/2009
2.04
 4,100 2.10 2.18 2.04 0 0 0
12/11/2009
2.10
 4,700 2.10 2.14 2.10 0 0 0
11/11/2009
2.10
 100 2.05 2.10 2.10 0 0 0
10/11/2009
2.05
 500 2.13 2.13 2.05 0 0 0
09/11/2009
2.13
 2,200 2.29 2.29 2.13 0 0 0
06/11/2009
2.29
 4,600 2.37 2.48 2.23 0 0 0
05/11/2009
2.37
 4,100 2.30 2.37 2.23 0 0 0
04/11/2009
2.30
 12,500 2.33 2.33 2.20 0 0 0
03/11/2009
2.33
 900 2.26 2.57 2.33 0 0 0
02/11/2009
2.26
 2,900 2.46 2.57 2.26 0 0 0
30/10/2009
2.46
 10,900 2.30 2.46 2.34 0 0 0
29/10/2009
2.30
 21,700 2.46 2.46 2.30 0 0 0
28/10/2009
2.46
 19,700 2.63 2.63 2.46 0 0 0
27/10/2009
2.63
 700 2.81 2.81 2.63 0 0 0
26/10/2009
2.81
 5,600 2.95 2.95 2.81 0 0 0
23/10/2009
2.95
 26,000 2.87 3.06 2.88 0 0 0
22/10/2009
2.87
 45,000 2.70 2.87 2.77 0 0 0
21/10/2009
2.70
 41,200 2.51 2.70 2.59 0 0 0
20/10/2009
2.51
 12,500 2.50 2.59 2.48 0 0 0
19/10/2009
2.50
 16,600 2.55 2.55 2.46 0 0 0
16/10/2009
2.55
 10,200 2.51 2.68 2.50 0 0 0
15/10/2009
2.51
 35,500 2.33 2.51 2.51 0 0 0
14/10/2009
2.33
 24,200 2.32 2.50 2.32 0 0 0
13/10/2009
2.32
 36,400 2.21 2.35 2.31 0 0 0
12/10/2009
2.21
 40,300 2.05 2.21 2.17 0 0 0
09/10/2009
2.05
 26,400 2.00 2.13 2.00 0 1,200 0
08/10/2009
2.00
 5,300 2.04 2.04 1.97 0 0 0
07/10/2009
2.04
 1,400 1.94 2.05 1.94 0 0 0
06/10/2009
1.94
 5,200 2.05 2.09 1.92 0 0 0
05/10/2009
2.05
 100 1.92 2.05 2.05 0 0 0
02/10/2009
1.92
 7,300 2.05 2.05 1.91 0 0 0
01/10/2009
2.05
 2,300 2.13 2.13 2.03 0 0 0
30/09/2009
2.13
 9,000 2.09 2.22 2.05 0 0 0
29/09/2009
2.09
 19,500 2.00 2.09 2.01 0 0 0
28/09/2009
2.00
 3,600 1.96 2.00 1.93 0 0 0
25/09/2009
1.96
 10,900 1.96 2.00 1.92 7,000 0 0
24/09/2009
1.96
 8,200 1.97 1.97 1.93 0 0 0
23/09/2009
1.97
 7,900 2.00 2.05 1.97 0 0 0
22/09/2009
2.00
 6,500 2.01 2.01 1.92 0 0 0
21/09/2009
2.01
 14,800 2.02 2.02 1.98 0 0 0
18/09/2009
2.02
 6,400 2.00 2.03 1.95 0 0 0
17/09/2009
2.00
 8,300 2.05 2.14 1.96 0 0 0
16/09/2009
2.05
 10,900 1.97 2.06 1.96 0 0 0
15/09/2009
1.97
 2,300 2.09 2.09 1.97 0 0 0
14/09/2009
2.09
 12,900 1.96 2.09 1.96 0 0 0
11/09/2009
1.96
 11,300 1.96 1.96 1.94 0 0 0
10/09/2009
1.96
 4,000 1.97 1.97 1.94 0 0 0
09/09/2009
1.97
 8,600 1.96 1.97 1.94 0 0 0
08/09/2009
1.96
 1,600 1.95 1.96 1.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |