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

26.70
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
(2024-08-20) 		-3.30 -11% 3,200 100 0.0
26.70
30
26.70
2 tháng
(2024-07-22) 		0.90 3.49% 7,900 -400 -0.0
25.80
30
26.70
3 tháng
(2024-06-21) 		-3 -10.10% 14,900 500 0.0
23.50
30
26.70
6 tháng
(2024-03-25) 		1.62 6.46% 30,700 1,800 0.0
23.50
30
26.70
12 tháng
(2023-09-25) 		5.31 24.80% 60,700 -700 -0.0
18.27
30
26.70
24 tháng
(2022-09-30) 		7.43 38.54% 151,575 1,900 0.1
16.67
30
26.70
36 tháng
(2021-10-05) 		10.10 60.82% 316,208 -6,400 -0.1
15.67
30
26.70
60 tháng
(2019-10-16) 		6.01 29.05% 585,545 -39,560 -0.9
14.29
30
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/09/2009
1.95
 8,400 2.01 2.01 1.95 0 0 0
04/09/2009
2.01
 24,400 2.06 2.12 2.00 0 0 0
03/09/2009
2.06
 20,500 1.96 2.06 1.88 0 0 0
01/09/2009
1.96
 7,000 1.92 2.01 1.88 0 100 0
31/08/2009
1.92
 15,100 1.84 1.92 1.84 0 0 0
28/08/2009
1.84
 5,100 1.79 1.84 1.83 0 0 0
27/08/2009
1.79
 1,000 1.79 1.79 1.79 0 0 0
26/08/2009
1.79
 2,900 1.73 1.79 1.73 0 0 0
25/08/2009
1.73
 3,800 1.79 1.79 1.73 0 0 0
24/08/2009
1.79
 1,800 1.79 1.80 1.79 0 0 0
21/08/2009
1.79
 9,000 1.79 1.83 1.79 0 3,600 0
20/08/2009
1.79
 1,200 1.81 1.81 1.79 0 0 0
19/08/2009
1.81
 5,700 1.70 1.81 1.74 0 0 0
18/08/2009
1.70
 100 1.79 1.79 1.70 0 0 0
17/08/2009
1.79
 800 1.70 1.79 1.78 0 0 0
14/08/2009
1.70
 3,400 1.73 1.79 1.70 0 0 0
13/08/2009
1.73
 1,400 1.79 1.83 1.73 0 0 0
12/08/2009
1.79
 1,800 1.83 1.87 1.79 0 0 0
11/08/2009
1.83
 1,700 1.81 1.88 1.83 0 0 0
10/08/2009
1.81
 1,100 1.70 1.81 1.80 0 0 0
07/08/2009
1.70
 500 1.72 1.72 1.70 0 0 0
06/08/2009
1.72
 6,400 1.83 1.83 1.71 0 0 0
05/08/2009
1.83
 200 1.71 1.83 1.83 0 0 0
04/08/2009
1.71
 1,000 1.80 1.80 1.71 0 0 0
03/08/2009
1.80
 0 1.80 1.80 1.80 0 0 0
31/07/2009
1.80
 0 1.80 1.80 1.80 0 0 0
30/07/2009
1.80
 0 1.74 1.80 1.80 0 0 0
29/07/2009
1.74
 3,200 1.80 1.80 1.74 0 0 0
28/07/2009
1.80
 500 1.88 1.88 1.80 0 0 0
27/07/2009
1.88
 3,500 1.85 1.96 1.85 0 0 0
24/07/2009
1.85
 3,600 1.79 1.85 1.85 0 0 0
23/07/2009
1.79
 2,300 1.70 1.79 1.65 0 0 0
22/07/2009
1.70
 3,600 1.78 1.78 1.70 0 0 0
21/07/2009
1.78
 1,000 1.78 1.78 1.78 0 0 0
20/07/2009
1.78
 0 1.79 1.78 1.78 0 0 0
17/07/2009
1.79
 300 1.86 1.86 1.74 0 0 0
16/07/2009
1.86
 1,900 1.96 1.96 1.84 0 0 0
15/07/2009
1.96
 600 2.08 2.08 1.96 0 0 0
14/07/2009
2.08
 100 2.08 2.08 2.08 0 0 0
13/07/2009
2.08
 0 2.08 2.08 2.08 0 0 0
10/07/2009
2.08
 2,000 1.95 2.08 2.08 0 0 0
09/07/2009
1.95
 1,500 1.96 1.96 1.95 0 0 0
08/07/2009
1.96
 200 1.88 1.96 1.96 0 0 0
07/07/2009
1.88
 400 1.89 1.97 1.88 0 0 0
06/07/2009
1.89
 3,700 1.89 1.89 1.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |