Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

19.10
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
(2026-09-08) 		-0.40 -2.04% 2,452,700 0 0
18.20
19.90
19.10
2 tháng
(2026-08-10) 		-1.30 -6.34% 4,735,800 -3,800 -0.1
18.20
20.80
19.10
3 tháng
(2026-07-10) 		-1.50 -7.25% 7,176,800 -16,400 -0.4
17.70
20.80
19.10
6 tháng
(2026-04-13) 		-4.70 -19.67% 22,043,000 -604,300 -12.4
17.70
33.40
19.10
12 tháng
(2025-10-13) 		-9 -31.91% 96,435,100 -991,100 -25.5
17.70
37.10
19.10
24 tháng
(2024-10-18) 		-3.96 -17.09% 201,149,992 -270,193 -6.8
17.70
37.10
19.10
36 tháng
(2023-10-24) 		-9.85 -33.91% 253,283,194 -1,017,810 -28.3
17.54
37.10
19.10
60 tháng
(2021-11-03) 		-16.90 -46.81% 485,463,706 -801,983 -15.5
12.38
43.59
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2008
1.24
 2,300 1.27 1.27 1.24 0 0 0
26/05/2008
1.27
 1,000 1.31 1.31 1.27 0 0 0
23/05/2008
1.31
 4,500 1.34 1.34 1.31 0 0 0
22/05/2008
1.34
 1,300 1.38 1.38 1.34 0 0 0
21/05/2008
1.38
 900 1.42 1.42 1.38 0 0 0
20/05/2008
1.42
 13,100 1.46 1.46 1.42 0 0 0
19/05/2008
1.46
 2,800 1.50 1.50 1.46 0 0 0
16/05/2008
1.50
 10,200 1.53 1.57 1.49 0 1,700 0
15/05/2008
1.53
 2,400 1.57 1.57 1.53 0 2,300 0
14/05/2008
1.57
 1,100 1.62 1.62 1.57 0 1,100 0
13/05/2008
1.62
 100 1.66 1.66 1.62 0 0 0
12/05/2008
1.66
 1,500 1.71 1.71 1.66 0 1,000 0
09/05/2008
1.71
 6,900 1.76 1.76 1.71 0 1,000 0
08/05/2008
1.76
 2,900 1.81 1.81 1.76 0 400 0
07/05/2008
1.81
 900 1.86 1.86 1.81 0 400 0
06/05/2008
1.86
 700 1.92 1.92 1.86 0 500 0
05/05/2008
1.92
 400 1.96 1.96 1.92 0 0 0
29/04/2008
1.96
 2,700 1.92 1.97 1.96 0 0 0
28/04/2008
1.92
 2,400 1.89 1.94 1.87 0 0 0
25/04/2008
1.89
 1,900 1.80 1.89 1.85 0 0 0
24/04/2008
1.80
 5,400 1.83 1.88 1.78 0 0 0
23/04/2008
1.83
 9,900 1.89 1.89 1.83 0 0 0
22/04/2008
1.89
 3,000 1.92 1.92 1.89 0 0 0
21/04/2008
1.92
 1,100 1.92 1.92 1.89 0 0 0
18/04/2008
1.92
 3,300 2.04 2.04 1.90 0 0 0
17/04/2008
2.04
 15,200 1.98 2.04 1.92 0 0 0
16/04/2008
1.98
 2,300 2.04 2.04 1.98 0 0 0
11/04/2008
2.04
 2,600 2.10 2.10 2.04 0 0 0
10/04/2008
2.10
 300 2.15 2.15 2.10 0 0 0
09/04/2008
2.15
 2,800 2.18 2.18 2.15 0 0 0
08/04/2008
2.18
 31,000 2.16 2.22 2.10 0 0 0
07/04/2008
2.16
 200 2.10 2.16 2.16 0 0 0
04/04/2008
2.10
 100 2.06 2.10 2.10 0 0 0
03/04/2008
2.06
 1,600 2.03 2.06 2.06 0 0 0
02/04/2008
2.03
 700 1.99 2.03 2.03 0 0 0
01/04/2008
1.99
 300 1.96 1.99 1.99 0 0 0
31/03/2008
1.96
 700 1.92 1.96 1.96 0 0 0
28/03/2008
1.92
 100 1.89 1.92 1.92 0 0 0
27/03/2008
1.89
 100 1.89 1.89 1.89 0 0 0
26/03/2008
1.89
 8,600 1.73 1.90 1.75 1,000 1,800 0
25/03/2008
1.73
 8,000 1.88 1.88 1.73 0 200 0
24/03/2008
1.88
 15,800 2.10 2.17 1.88 0 0 0
21/03/2008
2.10
 5,500 2.13 2.17 2.06 1,000 0 0
20/03/2008
2.13
 5,300 2.10 2.25 2.11 1,500 0 0
19/03/2008
2.10
 13,500 2.13 2.20 2.10 0 0 0
18/03/2008
2.13
 19,200 2.24 2.37 2.13 600 0 0
17/03/2008
2.24
 8,800 2.52 2.52 2.24 0 0 0
14/03/2008
2.52
 6,000 2.48 2.52 2.43 100 0 0
13/03/2008
2.48
 6,500 2.41 2.52 2.41 0 0 0
12/03/2008
2.41
 9,200 2.54 2.66 2.32 0 0 0
11/03/2008
2.54
 6,900 2.79 2.79 2.54 0 3,000 0
10/03/2008
2.79
 21,200 2.57 2.83 2.79 0 0 0
07/03/2008
2.57
 35,600 2.34 2.57 2.57 0 31,900 0
06/03/2008
2.34
 10,300 2.13 2.34 2.34 0 10,000 0
05/03/2008
2.13
 13,200 2.33 2.33 2.12 0 0 0
04/03/2008
2.33
 3,700 2.49 2.49 2.33 0 0 0
03/03/2008
2.49
 4,500 2.69 2.69 2.49 0 0 0
29/02/2008
2.69
 3,100 2.66 2.83 2.69 0 1,000 0
28/02/2008
2.66
 6,100 2.58 2.76 2.66 100 4,100 0
27/02/2008
2.58
 18,100 2.83 2.83 2.57 0 15,400 0
26/02/2008
2.83
 6,800 2.92 2.94 2.80 0 0 0
25/02/2008
2.92
 5,100 2.80 2.92 2.73 0 0 0
22/02/2008
2.80
 10,800 2.74 2.80 2.59 0 0 0
21/02/2008
2.74
 43,200 3.08 3.08 2.74 30,800 0 0
20/02/2008
3.08
 18,700 3.15 3.15 3.01 15,800 0 0
19/02/2008
3.15
 2,000 3.13 3.15 3.15 0 0 0
18/02/2008
3.13
 5,400 3.29 3.29 3.11 0 0 0
15/02/2008
3.29
 4,800 3.36 3.43 3.29 0 0 0
14/02/2008
3.36
 400 3.43 3.43 3.36 0 0 0
13/02/2008
3.43
 2,900 3.53 3.53 3.43 0 0 0
12/02/2008
3.53
 3,800 3.50 3.81 3.50 0 0 0
01/02/2008
3.50
 8,700 3.50 3.57 3.50 0 0 0
31/01/2008
3.50
 7,700 3.44 3.53 3.30 0 0 0
30/01/2008
3.44
 2,000 3.15 3.49 3.43 0 0 0
29/01/2008
3.15
 2,500 3.15 3.22 3.15 0 0 0
28/01/2008
3.15
 2,200 3.15 3.15 3.08 0 0 0
25/01/2008
3.15
 2,500 3.16 3.16 3.08 0 0 0
24/01/2008
3.16
 1,300 3.08 3.29 3.08 0 0 0
23/01/2008
3.08
 3,900 3.29 3.29 3.04 0 0 0
22/01/2008
3.29
 1,300 3.36 3.36 3.22 0 0 0
21/01/2008
3.36
 800 3.40 3.50 3.36 0 0 0
18/01/2008
3.40
 1,300 3.29 3.40 3.37 0 0 0
17/01/2008
3.29
 6,500 3.31 3.53 3.10 0 0 0
16/01/2008
3.31
 6,700 3.01 3.31 3.01 0 0 0
15/01/2008
3.01
 6,400 3.15 3.22 2.89 800 0 0
14/01/2008
3.15
 7,700 3.27 3.32 3.15 0 0 0
11/01/2008
3.27
 0 3.27 3.27 3.27 0 0 0
10/01/2008
3.27
 1,700 3.57 3.57 3.27 0 0 0
09/01/2008
3.57
 300 3.57 3.71 3.57 0 0 0
08/01/2008
3.57
 7,500 3.50 3.57 3.18 0 4,900 0
07/01/2008
3.50
 2,500 3.50 3.57 3.50 0 0 0
04/01/2008
3.50
 100 3.48 3.50 3.50 0 0 0
03/01/2008
3.48
 9,800 3.78 3.78 3.48 0 9,100 0
02/01/2008
3.78
 1,700 3.68 3.78 3.43 0 0 0
28/12/2007
3.68
 5,700 3.67 3.74 3.57 0 0 0
27/12/2007
3.67
 7,100 3.85 3.85 3.67 0 0 0
26/12/2007
3.85
 900 3.92 3.92 3.85 0 0 0
25/12/2007
3.92
 400 3.99 3.99 3.92 0 0 0
24/12/2007
3.99
 1,900 3.92 3.99 3.85 0 0 0
21/12/2007
3.92
 2,400 3.85 3.92 3.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc