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)
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
03/07/2009
1.89
 2,900 2.01 2.01 1.77 0 0 0
02/07/2009
2.01
 2,700 2.01 2.01 1.88 0 0 0
01/07/2009
2.01
 0 1.96 2.01 2.01 0 0 0
30/06/2009
1.96
 300 2.00 2.10 1.96 0 0 0
29/06/2009
2.00
 100 1.95 2.00 2.00 0 0 0
26/06/2009
1.95
 900 1.95 2.01 1.92 0 0 0
25/06/2009
1.95
 15,500 1.82 1.95 1.86 0 0 0
24/06/2009
1.82
 700 1.71 1.82 1.82 0 0 0
23/06/2009
1.71
 3,200 1.83 1.83 1.71 0 0 0
22/06/2009
1.83
 300 1.96 1.96 1.83 0 0 0
19/06/2009
1.96
 8,600 2.06 2.07 1.95 0 0 0
18/06/2009
2.06
 4,100 2.10 2.13 1.99 0 0 0
17/06/2009
2.10
 13,300 2.13 2.13 1.98 0 0 0
16/06/2009
2.13
 2,700 2.27 2.27 2.13 0 0 0
15/06/2009
2.27
 7,600 2.39 2.39 2.27 0 0 0
12/06/2009
2.39
 9,500 2.38 2.55 2.39 0 300 0
11/06/2009
2.38
 19,700 2.32 2.45 2.14 0 0 0
10/06/2009
2.32
 34,300 2.32 2.48 2.16 0 0 0
09/06/2009
2.32
 16,900 2.17 2.32 2.32 0 0 0
08/06/2009
2.17
 5,400 2.04 2.17 2.17 0 0 0
05/06/2009
2.04
 10,700 1.91 2.04 2.04 0 0 0
04/06/2009
1.91
 41,000 1.84 1.94 1.88 0 0 0
03/06/2009
1.84
 4,900 1.83 1.88 1.83 0 0 0
02/06/2009
1.83
 17,800 1.72 1.83 1.81 0 0 0
01/06/2009
1.72
 13,900 1.71 1.72 1.70 0 0 0
29/05/2009
1.71
 5,000 1.69 1.72 1.58 0 0 0
28/05/2009
1.69
 5,100 1.80 1.80 1.69 2,000 1,700 0
27/05/2009
1.80
 6,200 1.83 1.94 1.80 0 0 0
26/05/2009
1.83
 15,600 1.75 1.85 1.79 0 0 0
25/05/2009
1.75
 23,400 1.61 1.75 1.70 0 0 0
22/05/2009
1.61
 6,600 1.70 1.70 1.61 2,000 0 0
21/05/2009
1.70
 23,700 1.71 1.74 1.62 0 2,000 0
20/05/2009
1.71
 13,800 1.70 1.74 1.61 0 0 0
19/05/2009
1.70
 15,200 1.70 1.83 1.66 0 3,000 0
18/05/2009
1.70
 22,000 1.69 1.80 1.66 0 0 0
15/05/2009
1.69
 12,200 1.58 1.69 1.69 0 0 0
14/05/2009
1.58
 34,700 1.48 1.58 1.52 2,000 0 0
13/05/2009
1.48
 12,900 1.40 1.48 1.48 3,000 0 0
12/05/2009
1.40
 13,700 1.30 1.40 1.34 0 0 0
11/05/2009
1.30
 11,400 1.30 1.38 1.30 0 0 0
08/05/2009
1.30
 4,300 1.37 1.37 1.30 0 0 0
07/05/2009
1.37
 5,000 1.29 1.38 1.34 1,200 400 0
06/05/2009
1.29
 9,400 1.34 1.36 1.29 0 0 0
05/05/2009
1.34
 11,700 1.30 1.38 1.34 0 0 0
04/05/2009
1.30
 9,100 1.21 1.30 1.29 0 0 0
29/04/2009
1.21
 6,300 1.21 1.24 1.16 0 0 0
28/04/2009
1.21
 0 1.25 1.21 1.21 0 0 0
27/04/2009
1.25
 1,600 1.20 1.25 1.18 0 0 0
24/04/2009
1.20
 1,900 1.14 1.20 1.18 0 0 0
23/04/2009
1.14
 2,000 1.10 1.14 1.14 0 0 0
22/04/2009
1.10
 0 1.08 1.10 1.10 0 0 0
21/04/2009
1.08
 1,300 1.15 1.15 1.08 0 0 0
20/04/2009
1.15
 1,100 1.21 1.21 1.15 0 0 0
17/04/2009
1.21
 1,900 1.30 1.30 1.21 0 0 0
16/04/2009
1.30
 1,200 1.38 1.38 1.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |