Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

20.60
-0.10
(-0.48%)
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) 		-1.70 -7.59% 2,085,743 -2,500 -0.1
20.20
22.40
20.70
2 tháng
(2024-09-23) 		-4.10 -16.53% 4,012,672 -160,869 -4.0
20.20
25
20.70
3 tháng
(2024-08-26) 		-5.40 -20.69% 5,890,972 -142,669 -3.5
20.20
26.40
20.70
6 tháng
(2024-05-27) 		-8.91 -30.09% 24,006,036 -103,349 -3.0
20.20
29.90
20.70
12 tháng
(2023-11-28) 		-8.04 -27.98% 50,811,434 -737,948 -21.1
20.20
33.84
20.70
24 tháng
(2022-12-05) 		0.09 0.44% 157,096,471 -710,603 -20.3
19.13
38.84
20.70
36 tháng
(2021-12-08) 		-14.88 -41.82% 271,286,640 -528,118 -9.7
12.62
44.43
20.70
60 tháng
(2019-12-19) 		12.34 147.55% 499,213,014 -1,936,159 -35.9
7.91
44.43
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2009
3.40
 275,700 3.07 3.40 3.18 0 0 0
04/09/2009
3.07
 78,700 3.27 3.27 2.99 0 0 0
03/09/2009
3.27
 163,700 3.27 3.27 3.03 0 50,000 0
01/09/2009
3.27
 162,200 3.05 3.27 3.07 0 0 0
31/08/2009
3.05
 159,700 3.05 3.12 3.03 0 0 0
28/08/2009
3.05
 120,200 2.95 3.07 2.95 0 62,500 0
27/08/2009
2.95
 50,700 3.00 3.04 2.89 0 40,900 0
26/08/2009
3.00
 155,900 2.90 3.05 2.87 0 50,000 0
25/08/2009
2.90
 128,700 2.94 2.94 2.66 0 50,000 0
24/08/2009
2.94
 118,800 2.88 2.94 2.82 0 50,000 0
21/08/2009
2.88
 79,100 2.74 2.91 2.85 0 100 0
20/08/2009
2.74
 80,700 2.61 2.74 2.68 0 0 0
19/08/2009
2.61
 44,000 2.44 2.61 2.48 0 1,100 0
18/08/2009
2.44
 39,100 2.39 2.48 2.38 0 0 0
17/08/2009
2.39
 13,800 2.44 2.44 2.36 100 0 0
14/08/2009
2.44
 12,400 2.41 2.44 2.36 0 0 0
13/08/2009
2.41
 26,100 2.40 2.46 2.25 0 0 0
12/08/2009
2.40
 15,300 2.44 2.47 2.38 0 0 0
11/08/2009
2.44
 31,500 2.36 2.44 2.34 0 0 0
10/08/2009
2.36
 20,700 2.32 2.40 2.33 0 0 0
07/08/2009
2.32
 14,000 2.34 2.37 2.28 0 0 0
06/08/2009
2.34
 12,400 2.36 2.43 2.32 0 0 0
05/08/2009
2.36
 7,400 2.33 2.39 2.32 0 0 0
04/08/2009
2.33
 12,300 2.25 2.34 2.28 0 0 0
03/08/2009: Cổ tức tiền mặt tỉ lệ: 2.5%
03/08/2009
2.25
 10,100 2.34 2.34 2.20 0 0 0
31/07/2009
2.34
 10,900 2.26 2.34 2.29 0 0 0
30/07/2009
2.26
 8,500 2.28 2.28 2.18 0 0 0
29/07/2009
2.28
 12,500 2.38 2.38 2.28 0 0 0
28/07/2009
2.38
 29,800 2.44 2.54 2.36 0 0 0
27/07/2009
2.44
 73,000 2.29 2.44 2.38 7,000 0 0
24/07/2009
2.29
 44,500 2.18 2.29 2.22 0 1,000 0
23/07/2009
2.18
 9,400 2.09 2.22 2.07 0 0 0
22/07/2009
2.09
 1,400 2.09 2.11 2.09 0 0 0
21/07/2009
2.09
 3,600 2.03 2.11 2.07 0 0 0
20/07/2009
2.03
 1,200 2.13 2.24 2.03 0 0 0
17/07/2009
2.13
 2,600 2.11 2.13 2.11 0 0 0
16/07/2009
2.11
 5,400 2.07 2.18 2.09 0 0 0
15/07/2009
2.07
 6,500 2.08 2.19 2.07 0 0 0
14/07/2009
2.08
 8,800 2.08 2.11 2.07 0 0 0
13/07/2009
2.08
 1,300 2.22 2.22 2.08 0 0 0
10/07/2009
2.22
 400 2.15 2.22 2.11 0 0 0
09/07/2009
2.15
 7,900 2.21 2.21 2.15 0 0 0
08/07/2009
2.21
 4,900 2.18 2.22 2.18 0 0 0
07/07/2009
2.18
 15,200 2.19 2.26 2.18 0 0 0
06/07/2009
2.19
 6,000 2.11 2.19 2.11 0 0 0
03/07/2009
2.11
 5,800 2.07 2.11 1.91 0 0 0
02/07/2009
2.07
 7,200 2.00 2.07 2.03 0 1,000 0
01/07/2009
2.00
 35,600 2.08 2.08 1.98 0 0 0
30/06/2009
2.08
 17,800 2.19 2.19 2.08 0 0 0
29/06/2009
2.19
 11,100 2.26 2.26 2.18 0 0 0
26/06/2009
2.26
 4,200 2.26 2.34 2.19 0 0 0
25/06/2009
2.26
 11,900 2.41 2.46 2.26 0 0 0
24/06/2009
2.41
 21,900 2.25 2.41 2.26 0 0 0
23/06/2009
2.25
 40,000 2.39 2.39 2.25 2,000 0 0
22/06/2009
2.39
 34,000 2.54 2.73 2.39 3,000 0 0
19/06/2009
2.54
 29,200 2.44 2.61 2.38 8,700 0 0
18/06/2009
2.44
 35,400 2.61 2.61 2.42 1,100 0 0
17/06/2009
2.61
 87,600 2.44 2.61 2.28 0 50,000 0
16/06/2009
2.44
 20,500 2.61 2.61 2.44 0 0 0
15/06/2009
2.61
 55,600 2.81 2.93 2.60 1,700 0 0
12/06/2009
2.81
 37,300 2.93 2.93 2.71 0 0 0
11/06/2009
2.93
 35,700 2.83 2.97 2.81 0 0 0
10/06/2009
2.83
 45,900 3.00 3.00 2.83 0 0 0
09/06/2009
3.00
 89,300 3.00 3.19 2.85 0 0 0
08/06/2009
3.00
 108,200 2.81 3.00 2.89 0 0 0
05/06/2009
2.81
 19,600 2.63 2.81 2.81 0 0 0
04/06/2009
2.63
 27,400 2.51 2.63 2.63 0 0 0
03/06/2009
2.51
 102,800 2.33 2.51 2.34 0 0 0
02/06/2009
2.33
 92,800 2.26 2.37 2.33 0 0 0
01/06/2009
2.26
 34,300 2.16 2.26 2.17 0 0 0
29/05/2009
2.16
 43,700 2.09 2.16 2.10 0 0 0
28/05/2009
2.09
 22,000 2.18 2.21 2.07 0 0 0
27/05/2009
2.18
 27,200 2.24 2.26 2.17 0 0 0
26/05/2009
2.24
 35,200 2.26 2.37 2.22 0 0 0
25/05/2009
2.26
 47,900 2.21 2.26 2.18 0 0 0
22/05/2009
2.21
 88,100 2.22 2.41 2.10 0 0 0
21/05/2009
2.22
 79,800 2.34 2.45 2.19 0 0 0
20/05/2009
2.34
 59,000 2.24 2.36 2.20 0 0 0
19/05/2009
2.24
 67,700 2.14 2.24 2.18 0 0 0
18/05/2009
2.14
 134,100 2.01 2.14 2.01 0 0 0
15/05/2009
2.01
 123,700 1.88 2.01 1.99 400 0 0
14/05/2009
1.88
 24,800 1.76 1.88 1.88 0 0 0
13/05/2009
1.76
 4,200 1.65 1.76 1.76 0 0 0
12/05/2009
1.65
 10,500 1.56 1.65 1.65 0 0 0
11/05/2009
1.56
 77,000 1.52 1.56 1.52 0 17,500 0
08/05/2009
1.52
 71,100 1.62 1.63 1.52 0 36,300 0
07/05/2009
1.62
 38,500 1.55 1.67 1.60 0 14,200 0
06/05/2009
1.55
 93,700 1.47 1.58 1.47 0 5,500 0
05/05/2009
1.47
 81,600 1.38 1.47 1.47 0 50,000 0
04/05/2009
1.38
 66,800 1.33 1.38 1.38 0 50,000 0
29/04/2009
1.33
 47,000 1.27 1.35 1.29 0 41,200 0
28/04/2009
1.27
 27,600 1.33 1.35 1.27 0 25,600 0
27/04/2009
1.33
 4,000 1.30 1.37 1.32 0 0 0
24/04/2009
1.30
 12,200 1.33 1.33 1.26 0 9,500 0
23/04/2009
1.33
 2,200 1.33 1.34 1.33 0 0 0
22/04/2009
1.33
 32,100 1.27 1.33 1.24 0 20,000 0
21/04/2009
1.27
 6,800 1.31 1.31 1.22 0 0 0
20/04/2009
1.31
 20,900 1.40 1.40 1.28 0 0 0
17/04/2009
1.40
 26,300 1.37 1.47 1.33 0 0 0
16/04/2009
1.37
 32,300 1.46 1.46 1.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |