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

28.90
0
(0%)

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
(2025-06-11)
0.40 1.40% 3,100 0 0
28
28.90
28.90
2 tháng
(2025-05-12)
0.48 1.70% 28,400 -200 -0.0
25
28.90
28.90
3 tháng
(2025-04-14)
0.29 1.02% 38,700 -300 -0.0
24.79
28.90
28.90
6 tháng
(2025-01-13)
4.42 18.05% 65,802 -800 -0.0
23.94
31.73
28.90
12 tháng
(2024-07-16)
4.87 20.28% 85,910 -1,200 -0.0
21.31
31.73
28.90
24 tháng
(2023-07-24)
9.50 48.99% 144,342 -800 -0.0
16.41
31.73
28.90
36 tháng
(2022-07-27)
9.91 52.16% 237,724 -1,000 -0.0
14.21
31.73
28.90
60 tháng
(2020-08-06)
15.94 123.02% 634,743 -44,160 -1.0
12.96
31.73
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2009
0.91
300 0.98 0.98 0.91 0 0 0
09/02/2009
0.98
200 1.00 1.00 0.98 0 0 0
06/02/2009
1.00
1,200 1.00 1.00 0.97 0 0 0
05/02/2009
1.00
1,500 0.97 1.00 1.00 0 0 0
04/02/2009
0.97
0 0.97 0.97 0.97 0 0 0
03/02/2009
0.97
300 1.04 1.04 0.97 0 0 0
02/02/2009
1.04
0 1.04 1.04 1.04 0 0 0
23/01/2009
1.04
100 1.04 1.04 1.04 0 0 0
22/01/2009
1.04
300 1.00 1.04 1.00 0 0 0
21/01/2009
1.00
100 0.99 1.00 1.00 0 0 0
20/01/2009
0.99
600 0.99 0.99 0.98 0 0 0
19/01/2009
0.99
600 1.01 1.01 0.99 0 0 0
16/01/2009
1.01
0 1.01 1.01 1.01 0 0 0
15/01/2009
1.01
0 1.02 1.01 1.01 0 0 0
14/01/2009
1.02
1,300 1.02 1.02 0.97 0 0 0
13/01/2009
1.02
100 1.04 1.04 1.02 0 0 0
12/01/2009
1.04
2,800 1.05 1.05 1.02 0 0 0
09/01/2009
1.05
1,800 1.12 1.12 1.05 0 0 0
08/01/2009
1.12
100 1.05 1.12 1.12 0 0 0
07/01/2009
1.05
100 0.99 1.05 1.05 0 0 0
06/01/2009
0.99
700 0.99 1.00 0.99 0 0 0
05/01/2009
0.99
300 0.93 0.99 0.91 0 0 0
02/01/2009
0.93
100 0.92 0.93 0.93 0 0 0
31/12/2008
0.92
200 0.94 0.94 0.92 0 0 0
30/12/2008
0.94
1,100 0.97 1.04 0.94 0 0 0
29/12/2008
0.97
2,700 1.04 1.04 0.97 0 0 0
26/12/2008
1.04
0 1.04 1.04 1.04 0 0 0
25/12/2008
1.04
0 1.04 1.04 1.04 0 0 0
24/12/2008
1.04
1,000 0.99 1.04 1.04 0 0 0
23/12/2008
0.99
0 1.00 0.99 0.99 0 0 0
22/12/2008
1.00
700 1.04 1.04 0.97 0 0 0
19/12/2008
1.04
3,500 1.04 1.04 0.98 0 0 0
18/12/2008
1.04
0 1.04 1.04 1.04 0 0 0
17/12/2008
1.04
0 1.04 1.04 1.04 0 0 0
16/12/2008
1.04
100 0.99 1.04 1.04 0 0 0
15/12/2008
0.99
500 0.93 0.99 0.99 0 0 0
12/12/2008
0.93
2,100 0.89 0.93 0.93 0 0 0
11/12/2008
0.89
1,000 0.91 0.91 0.86 0 0 0
10/12/2008
0.91
0 0.89 0.91 0.91 0 0 0
09/12/2008
0.89
800 0.88 0.95 0.89 0 0 0
08/12/2008
0.88
2,400 0.93 0.93 0.87 0 0 0
05/12/2008
0.93
2,400 0.97 0.97 0.93 0 0 0
04/12/2008
0.97
300 1.02 1.02 0.97 0 0 0
03/12/2008
1.02
1,500 1.10 1.10 1.02 0 0 0
02/12/2008
1.10
400 1.07 1.10 1.10 0 0 0
01/12/2008
1.07
0 1.07 1.07 1.07 0 0 0
28/11/2008
1.07
1,000 0.99 1.07 1.07 0 0 0
27/11/2008
0.99
1,300 1.06 1.06 0.99 0 0 0
26/11/2008
1.06
0 1.06 1.06 1.06 0 0 0
25/11/2008
1.06
900 1.00 1.06 1.06 0 0 0
24/11/2008
1.00
0 1.00 1.00 1.00 0 0 0
21/11/2008
1.00
2,000 1.03 1.03 0.99 0 0 0
20/11/2008
1.03
500 1.10 1.10 1.03 0 0 0
19/11/2008
1.10
1,500 1.16 1.16 1.08 0 0 0
18/11/2008
1.16
500 1.24 1.24 1.16 0 0 0
17/11/2008
1.24
0 1.24 1.24 1.24 0 0 0
14/11/2008
1.24
0 1.24 1.24 1.24 0 0 0
13/11/2008
1.24
800 1.26 1.26 1.24 0 0 0
12/11/2008
1.26
400 1.22 1.26 1.14 0 0 0
11/11/2008
1.22
100 1.16 1.22 1.22 0 0 0
10/11/2008
1.16
1,800 1.15 1.16 1.16 0 0 0
07/11/2008
1.15
2,300 1.26 1.26 1.15 0 0 0
06/11/2008
1.26
4,600 1.33 1.33 1.19 0 0 0
05/11/2008
1.33
4,300 1.26 1.33 1.24 0 0 0
04/11/2008
1.26
500 1.20 1.26 1.22 0 0 0
03/11/2008
1.20
500 1.22 1.22 1.20 0 0 0
31/10/2008
1.22
900 1.15 1.22 1.22 0 0 0
30/10/2008
1.15
500 1.10 1.15 1.15 0 0 0
29/10/2008
1.10
7,200 1.04 1.10 1.10 0 0 0
28/10/2008
1.04
2,800 1.10 1.10 1.02 0 0 0
27/10/2008
1.10
400 1.15 1.15 1.10 0 0 0
24/10/2008
1.15
1,700 1.23 1.26 1.15 0 0 0
23/10/2008
1.23
200 1.32 1.32 1.23 0 0 0
22/10/2008
1.32
1,700 1.41 1.41 1.32 0 0 0
21/10/2008
1.41
4,000 1.34 1.45 1.41 0 0 0
20/10/2008
1.34
1,900 1.43 1.43 1.34 0 0 0
17/10/2008
1.43
4,900 1.34 1.43 1.41 0 0 0
16/10/2008
1.34
8,700 1.27 1.34 1.33 0 0 0
15/10/2008
1.27
6,400 1.19 1.27 1.21 0 0 0
14/10/2008
1.19
100 1.13 1.19 1.19 0 0 0
13/10/2008
1.13
3,900 1.10 1.14 1.11 0 0 0
10/10/2008
1.10
4,400 1.19 1.19 1.10 0 0 0
09/10/2008
1.19
8,600 1.17 1.26 1.17 0 0 0
08/10/2008
1.17
200 1.26 1.34 1.17 0 0 0
07/10/2008
1.26
100 1.34 1.34 1.26 0 0 0
06/10/2008
1.34
200 1.41 1.41 1.34 0 0 0
03/10/2008
1.41
2,100 1.49 1.49 1.41 0 0 0
02/10/2008
1.49
300 1.52 1.56 1.49 0 0 0
01/10/2008
1.52
200 1.63 1.63 1.52 0 0 0
30/09/2008
1.63
0 1.63 1.63 1.63 0 0 0
29/09/2008
1.63
300 1.56 1.63 1.63 0 0 0
26/09/2008
1.56
6,500 1.49 1.58 1.49 0 0 0
25/09/2008
1.49
1,000 1.46 1.49 1.49 0 0 0
24/09/2008
1.46
900 1.46 1.46 1.37 0 0 0
23/09/2008
1.46
15,200 1.55 1.65 1.45 0 0 0
22/09/2008
1.55
100 1.48 1.55 1.55 0 0 0
19/09/2008
1.48
19,400 1.38 1.48 1.28 0 500 0
18/09/2008
1.38
500 1.48 1.48 1.38 0 0 0
17/09/2008
1.48
1,900 1.58 1.58 1.48 0 0 0
16/09/2008
1.58
500 1.65 1.65 1.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |