Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

20.80
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)
17/11/2008
1.81
 3,600 1.78 1.81 1.70 0 0 0
14/11/2008
1.78
 16,300 1.71 1.82 1.76 0 0 0
13/11/2008
1.71
 13,100 1.65 1.71 1.65 0 0 0
12/11/2008
1.65
 6,200 1.63 1.69 1.52 0 0 0
11/11/2008
1.63
 7,900 1.68 1.69 1.62 0 0 0
10/11/2008
1.68
 14,400 1.79 1.82 1.68 0 0 0
07/11/2008
1.79
 10,400 1.95 1.95 1.79 0 0 0
06/11/2008
1.95
 10,500 2.01 2.04 1.86 0 0 0
05/11/2008
2.01
 44,900 1.91 2.01 1.95 0 0 0
04/11/2008
1.91
 18,800 1.78 1.91 1.76 0 0 0
03/11/2008
1.78
 4,700 1.88 1.88 1.76 0 0 0
31/10/2008
1.88
 8,600 1.85 1.91 1.84 0 0 0
30/10/2008
1.85
 17,500 1.73 1.85 1.76 0 0 0
29/10/2008
1.73
 15,100 1.65 1.73 1.73 0 0 0
28/10/2008
1.65
 10,100 1.76 1.76 1.49 0 0 0
27/10/2008
1.76
 14,700 1.63 1.76 1.54 0 0 0
24/10/2008
1.63
 19,900 1.73 1.73 1.62 500 0 0
23/10/2008
1.73
 17,400 1.89 1.89 1.73 0 0 0
22/10/2008
1.89
 4,500 1.90 1.90 1.80 0 0 0
21/10/2008
1.90
 5,600 1.82 1.90 1.84 0 0 0
20/10/2008
1.82
 3,500 1.84 1.84 1.80 0 0 0
17/10/2008
1.84
 16,100 1.85 1.96 1.79 0 0 0
16/10/2008
1.85
 12,300 1.90 1.91 1.84 0 2,100 0
15/10/2008
1.90
 21,000 1.85 1.98 1.76 0 0 0
14/10/2008
1.85
 600 1.76 1.85 1.85 0 0 0
13/10/2008
1.76
 16,900 1.77 1.88 1.70 0 0 0
10/10/2008
1.77
 18,600 1.95 1.95 1.77 700 9,500 0
09/10/2008
1.95
 5,700 1.83 1.98 1.80 0 0 0
08/10/2008
1.83
 9,800 1.93 1.95 1.80 800 0 0
07/10/2008
1.93
 21,600 2.08 2.08 1.93 1,600 2,000 0
06/10/2008
2.08
 59,700 2.17 2.17 1.98 0 0 0
03/10/2008
2.17
 35,500 2.07 2.17 2.10 0 0 0
02/10/2008
2.07
 26,400 1.94 2.07 1.95 0 0 0
01/10/2008
1.94
 9,000 1.96 1.98 1.87 0 0 0
30/09/2008
1.96
 600 2.02 2.02 1.96 0 0 0
29/09/2008
2.02
 13,000 2.06 2.17 1.98 0 0 0
26/09/2008
2.06
 28,600 1.87 2.06 1.92 0 0 0
25/09/2008
1.87
 46,800 1.96 2.06 1.85 0 39,600 0
24/09/2008
1.96
 3,400 2.01 2.01 1.96 0 0 0
23/09/2008
2.01
 18,100 2.01 2.15 2.01 0 0 0
22/09/2008
2.01
 400 1.97 2.01 2.01 0 0 0
19/09/2008
1.97
 8,500 1.85 1.97 1.72 0 0 0
18/09/2008
1.85
 100 1.96 1.96 1.85 0 0 0
17/09/2008
1.96
 7,400 2.05 2.05 1.96 0 0 0
16/09/2008
2.05
 11,400 2.21 2.21 2.05 0 0 0
15/09/2008
2.21
 18,600 2.16 2.31 2.01 0 0 0
12/09/2008
2.16
 10,300 2.32 2.32 2.16 0 0 0
11/09/2008
2.32
 18,900 2.37 2.39 2.32 0 0 0
10/09/2008
2.37
 11,500 2.34 2.56 2.32 0 0 0
09/09/2008
2.34
 29,600 2.49 2.57 2.32 0 0 0
08/09/2008
2.49
 7,700 2.67 2.67 2.49 0 0 0
05/09/2008
2.67
 11,300 2.81 2.81 2.67 0 0 0
04/09/2008
2.81
 13,300 2.96 3.09 2.79 0 0 0
03/09/2008
2.96
 36,800 2.77 2.96 2.94 0 0 0
29/08/2008
2.77
 17,000 2.98 2.98 2.77 0 0 0
28/08/2008
2.98
 2,500 3.01 3.01 2.98 1,000 0 0
27/08/2008
3.01
 48,200 3.09 3.30 3.01 0 0 0
26/08/2008
3.09
 72,400 2.95 3.13 2.94 0 0 0
25/08/2008
2.95
 19,300 2.76 2.95 2.87 0 0 0
22/08/2008
2.76
 10,600 2.79 2.87 2.62 1,500 0 0
21/08/2008
2.79
 45,100 2.54 2.82 2.50 0 0 0
20/08/2008
2.54
 22,400 2.74 2.79 2.54 0 0 0
19/08/2008
2.74
 50,300 2.57 2.74 2.57 1,000 0 0
18/08/2008
2.57
 22,900 2.40 2.57 2.57 0 0 0
15/08/2008
2.40
 3,400 2.32 2.40 2.40 0 0 0
14/08/2008
2.32
 15,900 2.23 2.32 2.30 0 0 0
13/08/2008
2.23
 52,900 2.15 2.23 2.17 0 0 0
12/08/2008
2.15
 21,200 2.07 2.15 2.15 0 0 0
11/08/2008
2.07
 7,700 2.03 2.07 2.07 0 0 0
08/08/2008
2.03
 44,600 1.96 2.03 1.95 0 0 0
07/08/2008
1.96
 46,800 1.92 1.96 1.93 0 0 0
06/08/2008
1.92
 36,900 1.78 1.92 1.77 0 0 0
05/08/2008
1.78
 40,800 1.85 1.93 1.78 0 0 0
04/08/2008
1.85
 26,400 1.79 1.85 1.85 0 0 0
01/08/2008
1.79
 7,300 1.72 1.79 1.79 0 0 0
31/07/2008
1.72
 8,600 1.65 1.72 1.72 0 0 0
30/07/2008
1.65
 24,100 1.60 1.65 1.65 0 0 0
29/07/2008
1.60
 1,100 1.60 1.60 1.60 0 0 0
28/07/2008
1.60
 13,400 1.54 1.60 1.48 0 0 0
25/07/2008
1.54
 200 1.60 1.60 1.54 0 0 0
24/07/2008
1.60
 12,600 1.67 1.67 1.60 0 0 0
23/07/2008
1.67
 1,000 1.73 1.73 1.67 0 0 0
22/07/2008
1.73
 100 1.80 1.80 1.73 0 0 0
21/07/2008
1.80
 3,200 1.79 1.80 1.80 1,000 0 0
18/07/2008
1.79
 11,600 1.87 1.94 1.79 0 0 0
17/07/2008
1.87
 900 1.80 1.87 1.87 0 0 0
16/07/2008
1.80
 32,000 1.73 1.80 1.76 0 0 0
15/07/2008
1.73
 3,900 1.68 1.73 1.73 0 0 0
14/07/2008
1.68
 8,700 1.62 1.68 1.65 300 0 0
11/07/2008
1.62
 3,200 1.56 1.62 1.62 0 0 0
10/07/2008
1.56
 11,200 1.51 1.56 1.55 0 0 0
09/07/2008
1.51
 18,100 1.47 1.51 1.47 0 0 0
08/07/2008
1.47
 18,400 1.44 1.49 1.46 1,000 0 0
07/07/2008
1.44
 28,400 1.49 1.55 1.43 0 0 0
04/07/2008
1.49
 9,200 1.44 1.49 1.49 0 0 0
03/07/2008
1.44
 9,900 1.39 1.44 1.44 0 0 0
02/07/2008
1.39
 13,800 1.34 1.39 1.39 0 0 0
01/07/2008
1.34
 2,500 1.30 1.34 1.32 0 0 0
30/06/2008
1.30
 10,500 1.26 1.30 1.26 0 0 0
27/06/2008
1.26
 3,600 1.25 1.26 1.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |