Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

20.70
-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)
22/11/2022
15.43
 347,146 15.16 16.52 15.07 0 0 0
21/11/2022
15.16
 255,330 14.71 15.62 13.26 0 0 0
18/11/2022
14.71
 196,947 14.25 14.71 12.89 10,400 0 0.2
17/11/2022
14.25
 210,924 13.80 14.71 13.80 0 0 0
16/11/2022
13.80
 306,244 12.62 13.80 11.44 3,800 0 0.1
15/11/2022
12.62
 364,236 13.26 13.71 12.44 2,300 0 0.0
14/11/2022
13.26
 242,108 13.53 13.80 12.26 0 0 0
11/11/2022
13.53
 254,636 14.71 14.98 13.26 0 0 0
10/11/2022
14.71
 424,815 16.34 16.34 14.71 0 0 0
09/11/2022
16.34
 89,300 16.43 16.80 16.34 3,500 0 0.1
08/11/2022
16.43
 159,102 16.25 16.61 15.98 0 0 0
07/11/2022
16.25
 199,103 17.79 17.79 16.25 0 0 0
04/11/2022
17.79
 146,209 18.61 18.61 17.70 0 0 0
03/11/2022
18.61
 214,520 18.52 19.43 18.07 0 20,000 -0.4
02/11/2022
18.52
 144,045 18.07 18.52 17.98 0 0 0
01/11/2022
18.07
 126,115 17.98 18.52 17.79 0 0 0
31/10/2022
17.98
 147,082 18.16 18.61 17.43 700 0 0.0
28/10/2022
18.16
 143,328 18.16 18.97 18.16 20,200 300 0.4
27/10/2022
18.16
 149,635 17.16 18.16 15.52 0 0 0
26/10/2022
17.16
 137,205 17.52 18.07 17.07 0 0 0
25/10/2022
17.52
 278,200 17.70 18.61 16.43 100 0 0.0
24/10/2022
17.70
 347,502 19.16 19.97 17.61 0 0 0
21/10/2022
19.16
 532,441 20.88 20.88 18.88 0 0 0
20/10/2022
20.88
 91,300 21.24 21.34 20.88 700 0 0.0
19/10/2022
21.24
 208,556 21.24 21.61 20.97 0 400 -0.0
18/10/2022
21.24
 254,568 21.79 22.42 20.97 0 0 0
17/10/2022
21.79
 246,107 20.88 21.79 20.34 500 0 0.0
14/10/2022
20.88
 289,721 20.70 21.61 20.70 0 0 0
13/10/2022
20.70
 128,658 20.34 21.06 20.43 1,000 0 0.0
12/10/2022
20.34
 341,527 19.52 20.79 19.52 0 0 0
11/10/2022
19.52
 518,853 21.06 21.61 19.52 0 0 0
10/10/2022
21.06
 273,840 20.25 21.24 19.43 0 0 0
07/10/2022
20.25
 673,750 20.88 20.97 19.07 0 0 0
06/10/2022
20.88
 438,661 22.70 22.97 20.88 200 0 0.0
05/10/2022
22.70
 434,015 21.88 23.15 21.88 0 0 0
04/10/2022
21.88
 597,725 22.79 23.61 21.88 0 0 0
03/10/2022
22.79
 665,860 25.15 25.15 22.79 0 0 0
30/09/2022
25.15
 845,218 23.88 25.42 22.88 0 0 0
29/09/2022
23.88
 1,645,260 26.51 27.69 23.88 0 0 0
28/09/2022
26.51
 1,076,666 28.51 28.96 26.42 50,000 72,000 -0.7
27/09/2022
28.51
 2,081,150 26.24 28.78 25.42 0 400 -0.0
26/09/2022
26.24
 776,008 27.15 27.15 25.33 0 0 0
23/09/2022
27.15
 650,247 27.51 27.96 26.87 0 0 0
22/09/2022
27.51
 731,994 26.78 27.60 26.33 0 0 0
21/09/2022
26.78
 710,549 26.78 27.96 26.60 100 200 -0.0
20/09/2022
26.78
 417,115 26.96 27.15 26.33 0 0 0
19/09/2022
26.96
 1,845,129 25.24 27.69 24.97 50,300 15,400 1.0
16/09/2022
25.24
 227,304 25.42 25.60 24.97 50,000 0 1.4
15/09/2022
25.42
 305,569 24.69 25.78 24.69 100,000 0 2.8
14/09/2022
24.69
 277,419 24.24 24.88 22.88 0 0 0
13/09/2022
24.24
 217,444 24.33 24.33 23.79 0 0 0
12/09/2022
24.33
 75,642 24.60 25.15 24.33 100 0 0.0
09/09/2022
24.60
 113,100 24.06 24.60 23.79 0 0 0
08/09/2022
24.06
 277,020 24.06 24.69 23.42 0 0 0
07/09/2022
24.06
 346,852 25.69 25.78 24.06 0 0 0
06/09/2022
25.69
 304,501 25.33 26.06 25.33 0 0 0
05/09/2022
25.33
 161,700 25.60 25.87 25.06 500 0 0.0
31/08/2022
25.60
 116,340 25.42 25.60 25.06 0 0 0
30/08/2022
25.42
 144,507 25.42 26.24 25.42 0 0 0
29/08/2022
25.42
 261,101 25.87 25.87 24.69 0 0 0
26/08/2022
25.87
 204,101 26.15 26.33 25.69 0 0 0
25/08/2022
26.15
 256,726 26.06 26.69 26.06 0 0 0
24/08/2022
26.06
 443,816 25.78 26.51 25.78 0 4,600 -0.1
23/08/2022
25.78
 263,928 25.15 25.87 24.60 0 0 0
22/08/2022
25.15
 255,267 25.87 25.87 25.06 0 32 -0.0
19/08/2022
25.87
 212,028 25.97 26.51 25.60 0 0 0
18/08/2022
25.97
 173,010 26.51 26.51 25.87 0 0 0
17/08/2022
26.51
 398,567 26.33 26.96 26.24 0 0 0
16/08/2022
26.33
 435,810 25.78 26.87 25.78 0 0 0
15/08/2022
25.78
 290,061 25.42 26.06 25.51 0 0 0
12/08/2022
25.42
 190,002 25.24 25.69 24.79 0 0 0
11/08/2022
25.24
 353,250 25.42 26.15 25.15 0 0 0
10/08/2022
25.42
 221,914 25.42 25.97 25.33 0 0 0
09/08/2022
25.42
 131,705 25.42 25.97 25.33 0 0 0
08/08/2022
25.42
 380,373 25.97 26.06 25.33 600 0 0.0
05/08/2022
25.97
 221,149 25.87 28.14 25.60 0 0 0
04/08/2022
25.87
 329,102 25.60 26.42 25.60 0 0 0
03/08/2022
25.60
 227,804 25.42 25.69 25.15 0 0 0
02/08/2022
25.42
 460,900 25.15 26.33 25.06 0 1,000 -0.0
01/08/2022
25.15
 439,738 24.24 25.33 24.06 0 1,800 -0.1
29/07/2022
24.24
 241,300 25.06 25.24 24.24 100 1,600 -0.0
28/07/2022
25.06
 687,833 23.51 25.33 23.51 0 0 0
27/07/2022
23.51
 235,800 22.42 23.51 22.42 0 0 0
26/07/2022
22.42
 166,010 22.24 23.06 22.24 400 0 0.0
25/07/2022
22.24
 106,213 22.33 22.70 22.24 0 0 0
22/07/2022
22.33
 174,217 22.97 23.33 22.33 0 0 0
21/07/2022
22.97
 161,111 23.42 23.51 22.88 0 0 0
20/07/2022
23.42
 268,708 23.42 23.79 23.33 0 0 0
19/07/2022
23.42
 189,009 23.51 23.70 22.88 4,000 0 0.1
18/07/2022
23.51
 340,341 22.70 24.06 22.52 4,000 0 0.1
15/07/2022
22.70
 314,810 22.06 23.15 22.06 0 0 0
14/07/2022
22.06
 117,000 22.24 22.42 21.79 0 0 0
13/07/2022
22.24
 229,306 21.61 22.70 21.61 0 0 0
12/07/2022
21.61
 201,400 21.06 21.70 19.07 0 0 0
11/07/2022
21.06
 200,070 20.79 21.43 20.70 100 0 0.0
08/07/2022
20.79
 301,650 20.06 21.24 20.25 300 145,550 -3.3
07/07/2022
20.06
 120,214 19.88 20.25 19.79 0 0 0
06/07/2022
19.88
 204,205 20.79 20.79 19.88 0 0 0
05/07/2022
20.79
 156,610 21.61 21.61 20.43 0 0 0
04/07/2022
21.61
 79,603 21.79 22.70 21.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |