Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

19.50
0.40
(2.09%)
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)
27/12/2011
3.15
 39,900 3.22 3.22 3.10 0 0 0
26/12/2011
3.32
 8,600 3.36 3.41 3.22 0 0 0
23/12/2011
3.49
 24,400 3.61 3.61 3.44 1,000 0 0.0
22/12/2011
3.61
 19,500 3.75 3.75 3.61 1,000 0 0.0
21/12/2011
3.85
 8,100 3.89 3.89 3.80 1,100 0 0.0
20/12/2011
3.85
 1,000 3.92 3.92 3.73 0 0 0
19/12/2011
3.85
 2,000 3.85 3.85 3.85 0 0 0
16/12/2011
3.85
 4,400 3.85 3.85 3.85 0 0 0
15/12/2011
3.63
 5,000 3.75 3.75 3.61 1,800 0 0.0
14/12/2011
3.68
 9,200 3.85 3.85 3.68 2,000 0 0.0
13/12/2011
3.80
 7,600 3.87 3.87 3.80 1,000 0 0.0
12/12/2011
3.87
 7,400 3.87 3.92 3.87 2,000 0 0.0
09/12/2011
3.77
 17,500 3.87 3.92 3.77 0 0 0
08/12/2011
3.94
 10,000 3.97 3.99 3.85 0 0 0
07/12/2011
3.97
 2,300 3.99 3.99 3.97 0 0 0
06/12/2011
3.97
 7,300 4.09 4.09 3.97 0 0 0
05/12/2011
3.97
 60,500 3.92 4.04 3.89 0 0 0
02/12/2011
3.80
 59,900 3.85 3.85 3.80 0 0 0
01/12/2011
3.85
 38,900 3.87 3.87 3.82 0 0 0
30/11/2011
3.89
 38,100 3.99 3.99 3.89 0 0 0
29/11/2011
4.06
 12,700 4.09 4.09 4.01 0 100 0.0
28/11/2011
4.09
 8,200 4.52 4.52 4.06 100 0 0.0
25/11/2011
4.21
 3,200 4.28 4.28 3.97 0 0 0
24/11/2011
4.01
 11,700 4.09 4.23 4.01 0 0 0
23/11/2011
4.16
 7,400 3.97 4.16 3.97 0 0 0
22/11/2011
3.97
 8,800 3.97 4.06 3.97 0 0 0
21/11/2011
4.01
 5,800 4.06 4.06 3.97 3,000 0 0.1
18/11/2011
4.04
 70,500 4.04 4.06 4.01 0 0 0
17/11/2011
4.09
 3,200 4.33 4.37 4.09 0 0 0
16/11/2011
4.25
 2,000 4.28 4.28 4.25 0 0 0
15/11/2011
4.13
 16,500 4.42 4.42 4.06 0 0 0
14/11/2011
4.40
 1,900 4.33 4.40 4.33 0 0 0
11/11/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
11/11/2011
4.21
 13,100 4.35 4.35 4.18 0 0 0
10/11/2011
4.14
 16,900 4.10 4.18 4.03 1,000 0 0.0
09/11/2011
4.16
 14,900 4.10 4.18 4.10 0 0 0
08/11/2011
4.14
 29,600 4.12 4.14 4.12 0 0 0
07/11/2011
4.14
 10,000 4.10 4.16 4.10 0 0 0
04/11/2011
4.18
 20,400 4.22 4.24 4.18 0 0 0
03/11/2011
4.28
 4,300 4.18 4.28 4.18 0 0 0
02/11/2011
4.28
 10,800 4.31 4.31 4.24 0 0 0
01/11/2011
4.37
 26,200 4.56 4.56 4.35 0 0 0
31/10/2011
4.47
 46,000 4.81 4.83 4.47 0 20,000 -0.4
28/10/2011
4.49
 53,700 4.39 4.58 4.39 0 7,000 -0.1
27/10/2011
4.37
 22,800 4.39 4.39 4.24 0 8,000 -0.2
26/10/2011
4.18
 14,600 4.18 4.18 4.16 0 0 0
25/10/2011
4.16
 3,000 4.18 4.18 4.16 0 0 0
24/10/2011
4.26
 21,900 4.39 4.39 4.26 0 0 0
21/10/2011
4.33
 31,300 4.12 4.33 4.12 3,000 0 0.1
20/10/2011
4.22
 2,900 4.12 4.22 4.12 0 0 0
19/10/2011
4.10
 1,900 4.18 4.18 4.05 0 0 0
18/10/2011
4.05
 18,300 3.97 4.08 3.97 800 0 0.0
17/10/2011
4.05
 30,000 4.10 4.10 4.03 100 0 0.0
14/10/2011
4.08
 4,300 4.08 4.08 4.05 0 0 0
13/10/2011
4.01
 26,400 3.97 4.08 3.97 2,600 0 0.0
12/10/2011
4.03
 4,100 3.97 4.05 3.97 400 0 0.0
11/10/2011
4.16
 33,100 4.18 4.18 4.16 4,000 0 0.1
10/10/2011
4.16
 23,700 4.20 4.22 4.16 3,000 0 0.1
07/10/2011
4.33
 21,800 4.39 4.39 4.33 2,100 0 0.0
06/10/2011
4.39
 28,500 4.47 4.49 4.22 2,000 0 0.0
05/10/2011
4.18
 40,300 4.22 4.22 4.14 7,500 0 0.2
04/10/2011
4.28
 17,000 4.22 4.39 4.01 0 0 0
03/10/2011
4.26
 10,200 4.22 4.28 4.22 0 0 0
30/09/2011
4.33
 45,700 4.37 4.37 4.20 0 0 0
29/09/2011
4.39
 50,600 4.66 4.66 4.37 0 0 0
28/09/2011
4.60
 105,300 4.60 4.60 4.51 0 0 0
27/09/2011
4.33
 37,400 4.31 4.37 4.28 0 0 0
26/09/2011
4.33
 55,200 4.68 4.68 4.31 0 0 0
23/09/2011
4.45
 80,000 4.70 4.70 4.39 100 0 0.0
22/09/2011
4.64
 17,000 4.60 4.68 4.60 1,500 0 0.0
21/09/2011
4.60
 12,600 4.58 4.60 4.58 7,500 0 0.2
20/09/2011
4.49
 27,600 4.66 4.66 4.49 0 0 0
19/09/2011
4.79
 14,200 4.41 4.79 4.41 0 0 0
16/09/2011
4.56
 75,300 4.60 4.60 4.56 0 0 0
15/09/2011
4.89
 119,500 4.89 4.97 4.89 0 0 0
14/09/2011
5.08
 120,700 5.35 5.35 5.06 0 13,000 -0.3
13/09/2011
5.02
 23,700 5.02 5.02 5.02 0 0 0
12/09/2011
4.70
 41,600 4.66 4.70 4.66 0 0 0
09/09/2011
4.54
 250,300 4.26 4.54 4.26 0 63,400 -1.3
08/09/2011
4.20
 47,600 4.35 4.39 4.20 500 0 0.0
07/09/2011
4.22
 37,800 4.18 4.22 4.18 10,000 20,000 -0.2
06/09/2011
4.01
 9,300 4.08 4.08 3.89 5,900 0 0.1
05/09/2011
3.97
 27,800 3.97 4.26 3.97 0 9,800 -0.2
01/09/2011
4.18
 34,500 3.99 4.22 3.99 0 0 0
31/08/2011
4.10
 32,100 3.97 4.12 3.87 8,000 0 0.2
30/08/2011
3.99
 11,500 3.78 3.99 3.78 0 0 0
29/08/2011
3.85
 10,800 3.62 3.85 3.62 0 0 0
26/08/2011
3.55
 2,100 3.66 3.66 3.55 0 0 0
25/08/2011
3.68
 2,200 3.68 3.68 3.66 0 400 0.0
24/08/2011
3.68
 1,300 3.66 3.68 3.66 0 0 0
23/08/2011
3.68
 3,600 3.66 3.70 3.66 0 0 0
22/08/2011
3.76
 9,000 3.57 3.76 3.57 0 0 0
19/08/2011
3.51
 4,400 3.55 3.55 3.51 0 0 0
18/08/2011
3.55
 17,100 3.47 3.55 3.47 0 0 0
17/08/2011
3.53
 9,900 3.45 3.53 3.45 0 0 0
16/08/2011
3.55
 500 3.49 3.55 3.49 0 0 0
15/08/2011
3.39
 5,600 3.47 3.55 3.39 0 0 0
12/08/2011
3.41
 5,600 3.45 3.45 3.34 0 0 0
11/08/2011
3.34
 14,800 3.39 3.39 3.30 0 0 0
10/08/2011
3.53
 6,800 3.47 3.55 3.45 0 0 0
09/08/2011
3.45
 11,500 3.55 3.55 3.45 0 0 0

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