CTCP Thương mại và Vận tải Petrolimex Hà Nội (pjc)

28
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
(2025-11-17) 		-4 -12.50% 1,300 -100 -0.0
24.80
32
28
2 tháng
(2025-10-17) 		2.80 11.11% 3,100 -200 -0.0
24.80
32
28
3 tháng
(2025-09-17) 		2 7.69% 11,800 -1,500 -0.0
24.30
32
28
6 tháng
(2025-06-19) 		0 0% 29,700 -700 -0.0
24
32
28
12 tháng
(2024-12-23) 		3.52 14.38% 92,909 -1,500 -0.0
23.94
32
28
24 tháng
(2023-12-27) 		7.88 39.13% 149,442 200 -0.0
18.83
32
28
36 tháng
(2023-01-03) 		8.78 45.67% 252,703 -200 -0.0
15.11
32
28
60 tháng
(2021-01-11) 		12.49 80.53% 626,409 -44,160 -1.0
13.55
32
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2009
1.85
 5,300 1.88 1.89 1.68 0 0 0
03/12/2009
1.88
 2,000 1.70 1.88 1.77 0 0 0
02/12/2009
1.70
 6,100 1.78 1.78 1.70 0 0 0
01/12/2009
1.78
 3,000 1.71 1.79 1.78 0 0 0
30/11/2009
1.71
 600 1.77 1.77 1.62 0 0 0
27/11/2009
1.77
 27,600 1.68 1.77 1.58 0 0 0
26/11/2009
1.68
 5,100 1.75 1.75 1.68 0 0 0
25/11/2009
1.75
 5,700 1.94 1.98 1.75 0 0 0
24/11/2009
1.94
 1,200 1.93 1.94 1.86 0 0 0
23/11/2009
1.93
 4,300 2.02 2.02 1.93 0 0 0
20/11/2009
2.02
 8,000 2.02 2.14 2.02 0 0 0
19/11/2009
2.02
 10,600 1.94 2.02 2.02 0 0 0
18/11/2009
1.94
 7,600 1.81 1.94 1.83 0 0 0
17/11/2009
1.81
 19,400 1.86 1.86 1.79 0 0 0
16/11/2009
1.86
 2,100 1.85 1.89 1.86 0 0 0
13/11/2009
1.85
 4,100 1.90 1.98 1.85 0 0 0
12/11/2009
1.90
 4,700 1.90 1.94 1.90 0 0 0
11/11/2009
1.90
 100 1.86 1.90 1.90 0 0 0
10/11/2009
1.86
 500 1.94 1.94 1.86 0 0 0
09/11/2009
1.94
 2,200 2.07 2.07 1.94 0 0 0
06/11/2009
2.07
 4,600 2.15 2.25 2.02 0 0 0
05/11/2009
2.15
 4,100 2.09 2.15 2.02 0 0 0
04/11/2009
2.09
 12,500 2.11 2.11 1.99 0 0 0
03/11/2009
2.11
 900 2.05 2.33 2.11 0 0 0
02/11/2009
2.05
 2,900 2.23 2.33 2.05 0 0 0
30/10/2009
2.23
 10,900 2.08 2.23 2.12 0 0 0
29/10/2009
2.08
 21,700 2.23 2.23 2.08 0 0 0
28/10/2009
2.23
 19,700 2.39 2.39 2.23 0 0 0
27/10/2009
2.39
 700 2.55 2.55 2.39 0 0 0
26/10/2009
2.55
 5,600 2.67 2.67 2.55 0 0 0
23/10/2009
2.67
 26,000 2.60 2.78 2.61 0 0 0
22/10/2009
2.60
 45,000 2.45 2.60 2.51 0 0 0
21/10/2009
2.45
 41,200 2.28 2.45 2.35 0 0 0
20/10/2009
2.28
 12,500 2.27 2.35 2.25 0 0 0
19/10/2009
2.27
 16,600 2.31 2.31 2.23 0 0 0
16/10/2009
2.31
 10,200 2.28 2.43 2.27 0 0 0
15/10/2009
2.28
 35,500 2.11 2.28 2.28 0 0 0
14/10/2009
2.11
 24,200 2.11 2.27 2.11 0 0 0
13/10/2009
2.11
 36,400 2.00 2.13 2.10 0 0 0
12/10/2009
2.00
 40,300 1.85 2.00 1.97 0 0 0
09/10/2009
1.85
 26,400 1.81 1.93 1.81 0 1,200 0
08/10/2009
1.81
 5,300 1.85 1.85 1.79 0 0 0
07/10/2009
1.85
 1,400 1.76 1.85 1.76 0 0 0
06/10/2009
1.76
 5,200 1.85 1.89 1.74 0 0 0
05/10/2009
1.85
 100 1.74 1.85 1.85 0 0 0
02/10/2009
1.74
 7,300 1.86 1.86 1.73 0 0 0
01/10/2009
1.86
 2,300 1.93 1.93 1.84 0 0 0
30/09/2009
1.93
 9,000 1.89 2.02 1.86 0 0 0
29/09/2009
1.89
 19,500 1.81 1.89 1.82 0 0 0
28/09/2009
1.81
 3,600 1.78 1.81 1.75 0 0 0
25/09/2009
1.78
 10,900 1.78 1.81 1.74 7,000 0 0
24/09/2009
1.78
 8,200 1.79 1.79 1.75 0 0 0
23/09/2009
1.79
 7,900 1.81 1.86 1.79 0 0 0
22/09/2009
1.81
 6,500 1.82 1.82 1.74 0 0 0
21/09/2009
1.82
 14,800 1.83 1.83 1.80 0 0 0
18/09/2009
1.83
 6,400 1.81 1.84 1.77 0 0 0
17/09/2009
1.81
 8,300 1.86 1.94 1.78 0 0 0
16/09/2009
1.86
 10,900 1.79 1.87 1.78 0 0 0
15/09/2009
1.79
 2,300 1.89 1.89 1.79 0 0 0
14/09/2009
1.89
 12,900 1.77 1.89 1.78 0 0 0
11/09/2009
1.77
 11,300 1.78 1.78 1.76 0 0 0
10/09/2009
1.78
 4,000 1.79 1.79 1.76 0 0 0
09/09/2009
1.79
 8,600 1.78 1.79 1.76 0 0 0
08/09/2009
1.78
 1,600 1.77 1.78 1.78 0 0 0
07/09/2009
1.77
 8,400 1.82 1.82 1.77 0 0 0
04/09/2009
1.82
 24,400 1.87 1.92 1.81 0 0 0
03/09/2009
1.87
 20,500 1.77 1.87 1.70 0 0 0
01/09/2009
1.77
 7,000 1.74 1.82 1.71 0 100 0
31/08/2009
1.74
 15,100 1.67 1.74 1.67 0 0 0
28/08/2009
1.67
 5,100 1.62 1.67 1.66 0 0 0
27/08/2009
1.62
 1,000 1.62 1.62 1.62 0 0 0
26/08/2009
1.62
 2,900 1.57 1.62 1.57 0 0 0
25/08/2009
1.57
 3,800 1.62 1.62 1.57 0 0 0
24/08/2009
1.62
 1,800 1.62 1.64 1.62 0 0 0
21/08/2009
1.62
 9,000 1.62 1.66 1.62 0 3,600 0
20/08/2009
1.62
 1,200 1.64 1.64 1.62 0 0 0
19/08/2009
1.64
 5,700 1.54 1.64 1.58 0 0 0
18/08/2009
1.54
 100 1.62 1.62 1.54 0 0 0
17/08/2009
1.62
 800 1.54 1.62 1.61 0 0 0
14/08/2009
1.54
 3,400 1.57 1.62 1.54 0 0 0
13/08/2009
1.57
 1,400 1.62 1.66 1.57 0 0 0
12/08/2009
1.62
 1,800 1.66 1.69 1.62 0 0 0
11/08/2009
1.66
 1,700 1.64 1.70 1.66 0 0 0
10/08/2009
1.64
 1,100 1.54 1.64 1.63 0 0 0
07/08/2009
1.54
 500 1.56 1.56 1.54 0 0 0
06/08/2009
1.56
 6,400 1.66 1.66 1.55 0 0 0
05/08/2009
1.66
 200 1.55 1.66 1.66 0 0 0
04/08/2009
1.55
 1,000 1.63 1.63 1.55 0 0 0
03/08/2009
1.63
 0 1.63 1.63 1.63 0 0 0
31/07/2009
1.63
 0 1.63 1.63 1.63 0 0 0
30/07/2009
1.63
 0 1.58 1.63 1.63 0 0 0
29/07/2009
1.58
 3,200 1.63 1.63 1.58 0 0 0
28/07/2009
1.63
 500 1.70 1.70 1.63 0 0 0
27/07/2009
1.70
 3,500 1.68 1.78 1.68 0 0 0
24/07/2009
1.68
 3,600 1.62 1.68 1.68 0 0 0
23/07/2009
1.62
 2,300 1.54 1.62 1.50 0 0 0
22/07/2009
1.54
 3,600 1.61 1.61 1.54 0 0 0
21/07/2009
1.61
 1,000 1.61 1.61 1.61 0 0 0
20/07/2009
1.61
 0 1.62 1.61 1.61 0 0 0
17/07/2009
1.62
 300 1.68 1.68 1.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |