Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

20.80
0.30
(1.46%)
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
(2024-10-22) 		-2.10 -9.17% 2,143,852 -2,300 -0.1
20.20
22.90
20.80
2 tháng
(2024-09-23) 		-4 -16.13% 3,969,272 -160,569 -4.0
20.20
25
20.80
3 tháng
(2024-08-23) 		-5.40 -20.61% 5,931,840 -141,069 -3.5
20.20
26.40
20.80
6 tháng
(2024-05-27) 		-8.81 -29.75% 23,962,636 -103,049 -3.0
20.20
29.90
20.80
12 tháng
(2023-11-27) 		-7.56 -26.65% 50,851,668 -738,848 -21.1
20.20
33.84
20.80
24 tháng
(2022-12-02) 		1.73 9.10% 157,407,585 -712,303 -20.3
19.07
38.84
20.80
36 tháng
(2021-12-07) 		-14.43 -40.96% 271,502,153 -527,318 -9.7
12.62
44.43
20.80
60 tháng
(2019-12-18) 		12.66 155.59% 499,364,924 -2,021,259 -36.9
7.91
44.43
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
35.57
 208,600 34.99 35.57 34.99 0 0 0
11/09/2023
34.99
 321,700 35.28 36.05 34.99 0 1,200 -0.0
08/09/2023
35.28
 211,400 35.57 35.66 35.18 0 1,000 -0.0
07/09/2023
35.57
 441,400 34.89 35.86 34.89 0 0 0
06/09/2023
34.89
 215,900 34.51 35.09 34.22 0 0 0
05/09/2023
34.51
 188,600 34.22 35.09 34.32 300 167 0.0
31/08/2023
34.22
 288,900 33.36 34.99 33.45 0 0 0
30/08/2023
33.36
 185,900 33.45 33.55 33.16 1,700 0 0.1
29/08/2023
33.45
 179,400 33.65 34.03 33.16 0 95 -0.0
28/08/2023
33.65
 158,500 33.74 33.93 33.45 2,000 0 0.1
25/08/2023
33.74
 293,000 33.26 33.93 33.26 1,000 0 0
24/08/2023
33.26
 168,500 32.97 33.45 32.88 0 1,000 -0.0
23/08/2023
32.97
 274,100 32.68 33.45 32.88 0 0 0
22/08/2023
32.68
 399,600 32.01 32.97 31.15 0 2,500 -0.1
21/08/2023
32.01
 271,600 32.97 33.36 32.01 1,200 0 0.0
18/08/2023
32.97
 684,900 36.63 36.63 32.97 28 0 0.0
17/08/2023
36.63
 187,900 37.01 37.20 36.63 1,500 0 0.1
16/08/2023
37.01
 162,100 37.01 37.39 36.72 1,400 0 0.1
15/08/2023
37.01
 143,000 36.72 37.20 36.72 100 0 0.0
14/08/2023
36.72
 239,100 36.63 37.49 36.53 0 0 0
11/08/2023
36.63
 278,300 36.91 37.11 36.34 0 0 0
10/08/2023
36.91
 414,800 37.20 37.30 36.43 0 0 0
09/08/2023
37.20
 364,100 37.59 37.87 37.11 100 0 0.0
08/08/2023
37.59
 314,900 37.78 38.07 37.39 2,000 0 0.1
07/08/2023
37.78
 363,900 37.97 38.93 37.49 2,600 0 0.1
04/08/2023
37.97
 283,500 37.30 37.97 37.20 0 0 0
03/08/2023
37.30
 224,600 37.49 38.07 37.20 0 0 0
02/08/2023
37.49
 268,300 37.30 37.97 37.30 0 15,000 -0.6
01/08/2023
37.30
 354,800 37.97 38.55 37.30 1,600 400 0.0
31/07/2023
37.97
 340,400 37.78 38.16 37.30 1,001 0 0.0
28/07/2023
37.78
 327,200 37.87 38.26 37.30 0 400 -0.0
27/07/2023
37.87
 340,200 38.26 38.93 37.39 1,000 0 0.0
26/07/2023
38.26
 244,800 38.07 38.45 37.59 0 200 -0.0
25/07/2023
38.07
 390,000 38.84 39.03 37.87 500 0 0.0
24/07/2023
38.84
 1,274,100 36.82 39.89 36.82 0 0 0
21/07/2023
36.82
 346,900 36.14 36.82 36.24 0 2,600 -0.1
20/07/2023
36.14
 247,500 36.05 36.63 36.05 0 0 0
19/07/2023
36.05
 240,000 36.24 37.01 36.05 2,100 1,100 0.0
18/07/2023
36.24
 310,600 36.34 36.72 36.14 0 0 0
17/07/2023
36.34
 572,600 36.72 37.11 36.24 1,000 3,400 -0.1
14/07/2023
36.72
 404,900 37.20 37.49 36.63 0 0 0
13/07/2023
37.20
 250,700 36.91 37.97 36.82 0 200 -0.0
12/07/2023
36.91
 286,200 36.72 37.39 36.63 0 0 0
11/07/2023
36.72
 385,100 37.11 37.59 36.53 0 0 0
10/07/2023
37.11
 399,400 37.01 38.26 36.82 0 0 0
07/07/2023
37.01
 274,800 36.72 37.30 36.63 0 0 0
06/07/2023
36.72
 281,900 36.91 37.30 36.43 0 0 0
05/07/2023
36.91
 825,763 36.63 38.26 36.82 0 200 -0.0
04/07/2023
36.63
 258,762 36.43 36.72 36.24 0 0 0
03/07/2023
36.43
 288,915 35.95 37.01 36.14 0 0 0
30/06/2023
35.95
 179,960 36.14 36.24 35.95 0 0 0
29/06/2023
36.14
 442,366 36.05 37.30 35.76 0 1,400 -0.1
28/06/2023
36.05
 237,601 36.24 36.43 35.95 0 100 -0.0
27/06/2023
36.24
 236,705 35.86 36.43 35.66 800 0 0.0
26/06/2023
35.86
 538,272 36.43 36.63 32.88 0 1,900 -0.1
23/06/2023
36.43
 349,005 37.30 37.49 36.24 100 6,700 -0.3
22/06/2023
37.30
 56,660 36.43 37.78 37.01 0 0 0
21/06/2023
36.43
 1,019,985 35.86 37.49 36.14 0 0 0
20/06/2023
35.86
 268,665 34.99 36.05 35.09 0 0 0
19/06/2023
34.99
 362,076 35.09 35.86 34.80 0 0 0
16/06/2023
35.09
 354,048 36.05 36.34 35.09 500 0 0.0
15/06/2023
36.05
 405,327 34.80 36.05 33.07 20,000 0 0.7
14/06/2023
34.80
 269,673 34.89 35.28 34.80 30,500 0 1.1
13/06/2023
34.89
 212,200 34.51 35.09 34.51 0 0 0
12/06/2023
34.51
 534,000 34.70 35.09 34.32 0 2,100 -0.1
09/06/2023
34.70
 351,462 35.09 35.09 34.41 100 2,300 -0.1
08/06/2023
35.09
 874,626 36.24 36.43 35.09 30,100 0 1.1
07/06/2023
36.24
 357,247 35.95 37.11 35.66 200 0 0.0
06/06/2023
35.95
 584,169 35.76 36.34 35.28 60,000 0 2.2
05/06/2023
35.76
 265,063 35.86 36.53 35.66 30,000 0 1.1
02/06/2023
35.86
 439,074 35.95 36.34 35.38 3,800 0 0.1
01/06/2023
35.95
 525,816 35.09 35.95 35.09 0 40,000 -1.5
31/05/2023
35.09
 431,746 35.95 36.53 35.09 3,800 1,300 0.1
30/05/2023
35.95
 500,581 35.66 36.34 35.38 40,020 0 1.5
29/05/2023
35.66
 542,423 35.57 36.63 35.28 0 15,800 -0.6
26/05/2023
35.57
 381,678 35.66 35.95 35.38 6,000 0 0.2
25/05/2023
35.66
 575,653 35.09 35.95 34.99 0 0 0
24/05/2023
35.09
 791,936 34.89 35.76 34.80 0 0 0
23/05/2023
34.89
 331,590 34.89 35.47 34.70 100 0 0.0
22/05/2023
34.89
 1,116,472 32.30 35.09 32.40 0 0 0
19/05/2023
32.30
 358,909 32.78 32.97 32.20 1,100 0 0.0
18/05/2023
32.78
 322,737 32.49 32.97 32.49 0 0 0
17/05/2023
32.49
 478,003 32.49 32.88 32.30 0 0 0
16/05/2023
32.49
 792,415 32.30 33.65 32.20 1,000 700 0.0
15/05/2023
32.30
 602,100 33.07 33.74 32.11 6,000 0 0.2
12/05/2023
33.07
 1,033,500 31.72 33.16 31.72 30,000 500 1.0
11/05/2023
31.72
 404,000 31.91 32.11 31.43 50,000 0 1.7
10/05/2023
31.91
 153,603 31.72 32.11 31.63 31,000 0 1.0
09/05/2023
31.72
 454,955 31.34 32.20 31.34 30,000 0 1.0
08/05/2023
31.34
 403,123 30.95 31.72 30.95 20,000 0 0.7
05/05/2023
30.95
 326,549 31.15 31.24 30.76 0 0 0
04/05/2023
31.15
 604,890 30.18 31.24 29.99 0 20,000 -0.6
28/04/2023
30.18
 321,713 30.38 30.67 30.09 0 0 0
27/04/2023
30.38
 292,700 30.18 30.67 30.18 700 0 0.0
26/04/2023
30.18
 347,597 29.90 30.28 29.51 0 500 -0.0
25/04/2023
29.90
 504,581 30.57 30.76 29.80 0 15,000 -0.5
24/04/2023
30.57
 371,515 30.28 31.15 30.09 0 19,600 -0.6
21/04/2023
30.28
 1,378,681 31.72 31.72 28.55 0 14,400 -0.5
20/04/2023
31.72
 458,503 32.49 32.68 31.72 1,000 0 0.0
19/04/2023
32.49
 620,691 33.07 33.45 32.40 18,400 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |