Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

19.30
0.20
(1.05%)
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)
08/08/2011
3.59
 18,400 3.66 3.66 3.59 0 0 0
05/08/2011
3.68
 2,200 3.72 3.72 3.68 0 0 0
04/08/2011
3.74
 6,600 3.66 3.76 3.66 0 0 0
03/08/2011
3.76
 4,200 3.66 3.76 3.57 0 0 0
02/08/2011
3.76
 3,500 3.76 3.76 3.76 0 0 0
01/08/2011
3.87
 4,000 3.87 3.87 3.87 3,000 0 0.1
29/07/2011
3.76
 5,500 3.97 3.97 3.76 0 0 0
28/07/2011
3.89
 5,200 4.05 4.05 3.89 0 0 0
27/07/2011
3.89
 2,800 3.87 3.93 3.87 0 0 0
26/07/2011
3.87
 1,800 3.87 3.87 3.87 0 0 0
25/07/2011
3.89
 3,600 4.16 4.16 3.89 0 0 0
22/07/2011
3.89
 700 3.89 3.89 3.89 0 0 0
21/07/2011
3.93
 2,000 3.87 3.93 3.87 0 0 0
20/07/2011
3.89
 300 4.16 4.16 3.89 0 0 0
19/07/2011
3.89
 2,200 4.16 4.16 3.89 0 0 0
18/07/2011
3.91
 4,000 4.01 4.01 3.82 0 0 0
15/07/2011
3.80
 16,800 3.87 3.87 3.76 0 0 0
14/07/2011
3.97
 100 3.97 3.97 3.97 0 0 0
13/07/2011
3.97
 5,200 3.97 3.97 3.97 0 0 0
12/07/2011
3.97
 2,400 4.01 4.01 3.97 0 0 0
11/07/2011
4.24
 100 4.24 4.24 4.24 0 0 0
08/07/2011
3.97
 200 3.97 3.97 3.97 0 0 0
07/07/2011
3.97
 3,000 4.16 4.16 3.97 0 0 0
06/07/2011
3.97
 7,200 4.01 4.01 3.93 0 0 0
05/07/2011
4.01
 20,600 4.03 4.10 3.99 0 0 0
04/07/2011
4.01
 11,500 4.03 4.03 3.97 0 0 0
01/07/2011
4.14
 19,600 4.28 4.31 4.14 0 0 0
30/06/2011
4.39
 2,600 4.43 4.47 4.39 0 0 0
29/06/2011
4.60
 500 4.60 4.60 4.60 0 0 0
28/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
28/06/2011
4.60
 1,200 4.28 4.60 4.28 1,000 0 0.0
27/06/2011
4.33
 7,100 4.51 4.51 4.33 0 0 0
24/06/2011
4.41
 15,000 4.61 4.61 4.20 1,000 0 0.0
23/06/2011
4.35
 8,400 4.43 4.43 4.33 0 0 0
22/06/2011
4.41
 1,300 4.50 4.50 4.35 0 0 0
21/06/2011
4.35
 5,900 4.31 4.48 4.26 0 0 0
20/06/2011
4.51
 1,000 4.28 4.51 4.28 0 0 0
17/06/2011
4.45
 6,600 4.45 4.60 4.45 0 0 0
16/06/2011
4.55
 4,700 4.60 4.60 4.51 0 0 0
15/06/2011
4.28
 15,900 4.51 4.51 4.28 6,500 0 0.2
14/06/2011
4.50
 44,100 4.65 4.68 4.50 38,000 0 1.0
13/06/2011
4.60
 7,200 4.61 4.61 4.58 400 0 0.0
10/06/2011
4.58
 12,900 4.56 4.58 4.45 0 0 0
09/06/2011
4.36
 3,000 4.25 4.36 4.25 0 0 0
08/06/2011
4.01
 23,900 4.41 4.41 4.01 0 0 0
07/06/2011
4.20
 11,500 4.13 4.20 4.08 0 0 0
06/06/2011
3.90
 6,000 3.98 3.98 3.90 0 0 0
03/06/2011
4.01
 15,700 4.03 4.03 4.01 0 0 0
02/06/2011
4.00
 7,000 4.01 4.01 4.00 100 0 0.0
01/06/2011
3.78
 3,200 3.93 3.93 3.70 0 0 0
31/05/2011
3.71
 5,600 3.51 3.73 3.51 0 0 0
30/05/2011
3.91
 11,400 4.06 4.06 3.68 0 0 0
27/05/2011
3.85
 16,700 3.85 3.85 3.85 0 0 0
26/05/2011
3.80
 40,800 3.54 3.80 3.54 0 0 0
25/05/2011
3.80
 13,600 3.80 3.80 3.80 0 0 0
24/05/2011
4.08
 6,400 4.10 4.10 4.08 0 0 0
23/05/2011
4.38
 8,800 4.43 4.43 4.38 0 0 0
20/05/2011
4.70
 0 4.70 4.70 4.70 0 0 0
19/05/2011
4.70
 0 4.70 4.70 4.70 0 0 0
18/05/2011
4.68
 600 4.80 4.80 4.68 100 0 0.0
17/05/2011
4.68
 100 4.68 4.68 4.68 0 0 0
16/05/2011
4.68
 7,400 4.80 4.80 4.68 6,000 0 0.2
13/05/2011
4.82
 8,300 5.00 5.00 4.60 7,500 0 0.2
12/05/2011
4.68
 2,400 4.68 4.68 4.68 2,400 0 0.1
11/05/2011
4.75
 1,600 4.68 4.75 4.68 1,000 0 0.0
10/05/2011
4.63
 2,400 4.63 4.63 4.63 0 0 0
09/05/2011
4.66
 2,100 4.60 4.66 4.60 1,500 0 0.0
06/05/2011
4.56
 11,100 4.65 4.65 4.40 8,000 0 0.2
05/05/2011
4.38
 15,100 4.36 4.40 4.35 0 0 0
04/05/2011
4.46
 2,000 4.43 4.46 4.36 0 0 0
29/04/2011
4.68
 2,800 4.65 4.70 4.65 600 0 0.0
28/04/2011
4.68
 6,300 4.73 4.73 4.66 0 0 0
27/04/2011
4.77
 1,000 4.68 4.85 4.60 100 0 0.0
26/04/2011
4.85
 6,700 4.78 4.85 4.75 0 0 0
25/04/2011
4.92
 7,200 5.18 5.18 4.90 4,000 0 0.1
22/04/2011
4.92
 1,000 5.02 5.02 4.92 0 0 0
21/04/2011
5.00
 1,700 5.02 5.02 5.00 100 0 0.0
20/04/2011
5.00
 2,300 5.02 5.02 5.00 0 0 0
19/04/2011
5.00
 11,400 5.02 5.02 4.97 0 0 0
18/04/2011
4.93
 3,500 5.32 5.32 4.93 0 0 0
15/04/2011
5.02
 4,900 5.03 5.03 5.02 0 0 0
14/04/2011
5.13
 5,500 5.37 5.37 5.13 1,300 0 0.0
13/04/2011
5.03
 15,800 5.02 5.05 5.02 10,000 0 0.3
08/04/2011
5.02
 3,800 5.08 5.10 5.02 0 0 0
07/04/2011
5.07
 1,700 5.08 5.10 5.07 0 0 0
06/04/2011
5.10
 5,900 5.03 5.10 5.03 0 0 0
05/04/2011
5.03
 8,400 5.02 5.10 5.02 0 0 0
04/04/2011
5.02
 3,200 5.02 5.03 5.02 0 0 0
01/04/2011
5.02
 32,300 5.02 5.02 5.02 0 0 0
31/03/2011
5.02
 12,700 5.18 5.18 5.02 1,000 0 0.0
30/03/2011
5.18
 17,200 5.10 5.27 5.07 0 0 0
29/03/2011
5.10
 38,700 5.02 5.10 5.00 4,800 0 0.1
28/03/2011
5.02
 9,400 5.02 5.08 4.98 0 0 0
25/03/2011
4.97
 12,500 4.90 5.03 4.90 0 0 0
24/03/2011
4.92
 14,000 5.02 5.15 4.92 0 0 0
23/03/2011
5.02
 5,400 4.82 5.17 4.82 0 0 0
22/03/2011
4.93
 7,900 4.85 5.13 4.85 0 0 0
21/03/2011
5.10
 15,700 5.32 5.32 4.98 0 0 0
18/03/2011
4.98
 2,600 4.78 5.00 4.78 0 0 0
17/03/2011
4.82
 18,700 4.88 4.88 4.80 0 0 0
16/03/2011
4.90
 29,400 4.83 4.90 4.80 0 0 0

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