Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

20.90
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
(2024-10-22) 		-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)
18/04/2023
33.07
 1,817,645 31.53 33.45 31.24 0 200 -0.0
17/04/2023
31.53
 405,672 30.95 31.53 30.76 0 0 0
14/04/2023
30.95
 523,413 30.86 31.43 30.57 0 6,300 -0.2
13/04/2023
30.86
 457,288 31.53 31.82 30.57 0 70,400 -2.3
12/04/2023
31.53
 304,745 31.63 32.01 31.24 0 0 0
11/04/2023
31.63
 538,001 30.67 31.63 30.28 0 2,100 -0.1
10/04/2023
30.67
 1,176,698 31.53 32.01 30.38 200 0 0.0
07/04/2023
31.53
 538,567 31.82 32.20 31.43 0 20,000 -0.7
06/04/2023
31.82
 894,081 32.40 33.36 31.82 0 28,200 -1.0
05/04/2023
32.40
 1,022,468 32.59 32.68 31.82 1,000 125,000 -4.2
04/04/2023
32.59
 581,239 32.88 33.93 32.59 600 20,100 -0.7
03/04/2023
32.88
 591,994 32.01 33.07 32.11 18,000 1,007 0.6
31/03/2023
32.01
 1,031,272 32.97 33.36 31.91 10 0 0.0
30/03/2023
32.97
 688,513 33.65 34.22 32.97 1,200 10,000 -0.3
29/03/2023
33.65
 553,150 33.26 33.93 33.07 5,300 29,500 -0.8
28/03/2023
33.26
 1,510,288 31.91 34.22 32.11 300 0 0.0
27/03/2023
31.91
 426,834 31.82 32.49 31.53 7,000 0 0.2
24/03/2023
31.82
 681,790 31.63 32.49 31.43 0 0 0
23/03/2023
31.63
 375,479 31.24 32.11 30.67 0 0 0
22/03/2023
31.24
 821,621 31.72 32.49 31.24 10 0 0.0
21/03/2023
31.72
 617,952 30.95 31.82 30.76 0 0 0
20/03/2023
30.95
 951,572 30.67 32.20 30.18 0 0 0
17/03/2023
30.67
 509,003 31.15 31.63 30.38 0 300 -0.0
16/03/2023
31.15
 489,607 32.20 32.20 30.76 0 0 0
15/03/2023
32.20
 607,885 30.28 32.30 30.76 20,000 0 0.7
14/03/2023
30.28
 1,341,131 31.53 31.91 30.18 0 52,500 -1.7
13/03/2023
31.53
 517,789 31.91 32.49 31.24 0 37,700 -1.2
10/03/2023
31.91
 884,035 33.16 33.16 31.63 0 200 -0.0
09/03/2023
33.16
 492,943 32.59 33.36 32.59 0 0 0
08/03/2023
32.59
 934,469 32.01 32.68 31.43 0 0 0
07/03/2023
32.01
 683,425 31.72 32.30 31.34 0 0 0
06/03/2023
31.72
 807,083 31.72 32.68 29.90 10 200 -0.0
03/03/2023
31.72
 1,572,816 30.47 32.78 30.18 0 400 -0.0
02/03/2023
30.47
 580,161 30.76 31.53 29.90 200 0 0.0
01/03/2023
30.76
 777,524 28.45 30.76 27.97 31,000 5,800 0.8
28/02/2023
28.45
 1,164,017 30.67 31.24 28.45 10 3,000 -0.1
27/02/2023
30.67
 1,021,974 31.53 31.72 29.90 400 0 0.0
24/02/2023
31.53
 1,096,329 30.76 32.49 30.57 37,420 0 1.2
23/02/2023
30.76
 1,372,055 28.84 30.76 27.69 22,800 37,900 -0.5
22/02/2023
28.84
 1,246,261 29.61 30.67 28.55 4,000 3,500 0.0
21/02/2023
29.61
 973,428 30.09 31.53 29.61 3,600 0 0.1
20/02/2023
30.09
 822,248 28.93 30.28 28.84 0 0 0
17/02/2023
28.93
 1,274,549 27.88 29.61 27.49 300 0 0.0
16/02/2023
27.88
 783,338 27.20 28.07 27.30 1,600 4,000 -0.1
15/02/2023
27.20
 1,805,704 24.80 27.20 24.90 3,500 0 0.1
14/02/2023
24.80
 203,707 24.61 25.28 24.42 0 0 0
13/02/2023
24.61
 425,723 25.28 25.95 24.03 0 0 0
10/02/2023
25.28
 346,825 25.95 26.24 25.09 0 1,000 -0.0
09/02/2023
25.95
 656,413 24.61 26.44 24.32 0 900 -0.0
08/02/2023
24.61
 448,260 24.03 24.80 23.74 0 5,100 -0.1
07/02/2023
24.03
 489,400 24.99 25.28 24.03 0 1,000 -0.0
06/02/2023
24.99
 257,240 25.19 25.57 24.61 0 2,100 -0.1
03/02/2023
25.19
 441,375 24.61 25.76 24.61 1,200 0 0.0
02/02/2023
24.61
 744,827 24.03 24.90 24.03 0 30,000 -0.8
01/02/2023
24.03
 640,535 26.53 26.82 24.03 4,000 30,000 -0.7
31/01/2023
26.53
 497,223 26.44 26.53 25.57 0 10,000 -0.3
30/01/2023
26.44
 572,003 26.92 27.59 26.44 57,500 0 1.6
27/01/2023
26.92
 468,989 26.44 27.20 26.53 0 0 0
19/01/2023
26.44
 377,905 26.53 26.72 26.15 0 200 -0.0
18/01/2023
26.53
 306,062 26.82 27.30 26.34 400 0 0.0
17/01/2023
26.82
 475,964 26.05 27.11 26.05 15,000 900 0.4
16/01/2023
26.05
 385,653 25.57 26.34 25.47 0 10,000 -0.3
13/01/2023
25.57
 619,567 25.47 25.95 25.38 72,000 0 1.9
12/01/2023
25.47
 362,471 24.80 25.57 24.71 0 0 0
11/01/2023
24.80
 451,700 25.19 25.57 24.80 1,400 0 0.0
10/01/2023
25.19
 587,255 23.74 25.76 23.55 5,000 0 0.1
09/01/2023
23.74
 433,921 23.65 24.42 23.65 0 0 0
06/01/2023
23.65
 430,834 24.03 24.22 23.55 47,000 0 1.2
05/01/2023
24.03
 556,747 23.65 24.61 23.55 100 0 0.0
04/01/2023
23.65
 583,857 23.74 24.51 23.07 10,000 0 0.2
03/01/2023
23.74
 909,085 21.63 23.74 21.63 0 3,000 -0.1
30/12/2022
21.63
 714,400 20.86 22.11 20.76 10,000 3,500 0.1
29/12/2022
20.86
 372,633 20.57 21.44 20.28 300 17,500 -0.4
28/12/2022
20.57
 103,010 20.67 21.05 19.99 0 0 0
27/12/2022
20.67
 243,070 19.80 20.67 19.42 0 100 -0.0
26/12/2022
19.80
 289,217 19.90 20.67 19.80 0 0 0
23/12/2022
19.90
 89,338 19.80 19.99 19.42 0 0 0
22/12/2022
19.80
 145,990 19.42 20.09 19.13 0 1,000 -0.0
21/12/2022
19.42
 232,060 20.57 20.67 18.94 0 0 0
20/12/2022
20.57
 341,824 20.67 20.96 19.03 0 0 0
19/12/2022
20.67
 357,000 20.48 21.82 20.48 1,000 23,800 -0.5
16/12/2022
20.48
 205,368 20.28 21.15 19.80 0 0 0
15/12/2022
20.28
 93,503 20.38 20.67 19.90 0 0 0
14/12/2022
20.38
 165,214 20.38 21.05 19.90 0 0 0
13/12/2022
20.38
 179,200 20.19 20.48 19.61 0 0 0
12/12/2022
20.19
 440,252 20.19 21.44 20.19 0 8,700 -0.2
09/12/2022
20.19
 369,179 19.13 20.28 18.75 0 400 -0.0
08/12/2022
19.13
 176,148 19.23 19.99 19.03 0 0 0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
07/12/2022
19.23
 201,600 19.61 19.61 18.46 0 0 0
06/12/2022
19.61
 385,920 20.61 20.61 18.61 400 105,000 -2.2
05/12/2022
20.61
 365,043 19.07 20.61 19.34 50,000 0 1.1
02/12/2022
19.07
 354,514 18.34 19.07 17.61 0 2,000 -0.0
01/12/2022
18.34
 315,221 18.34 18.97 17.61 500 0 0.0
30/11/2022
18.34
 254,713 17.52 18.43 17.25 100,000 700 1.9
29/11/2022
17.52
 509,477 17.25 17.98 16.71 1,200 0 0.0
28/11/2022
17.25
 274,288 15.89 17.25 15.89 0 0 0
25/11/2022
15.89
 210,592 15.16 15.89 15.34 0 0 0
24/11/2022
15.16
 120,751 15.07 15.62 14.98 0 0 0
23/11/2022
15.07
 111,620 15.43 15.89 15.07 0 0 0
22/11/2022
15.43
 347,146 15.16 16.52 15.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |