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)
01/07/2022
21.79
 395,800 21.97 21.97 19.79 0 0 0
30/06/2022
21.97
 124,220 22.61 22.61 21.97 0 0 0
29/06/2022
22.61
 184,700 22.70 22.88 22.24 0 0 0
28/06/2022
22.70
 225,801 22.06 23.24 22.15 200 0 0.0
27/06/2022
22.06
 193,504 21.43 22.33 21.61 100 0 0.0
24/06/2022
21.43
 217,205 21.24 22.06 21.34 0 0 0
23/06/2022
21.24
 204,600 20.43 21.34 20.43 0 0 0
22/06/2022
20.43
 213,688 19.97 21.34 19.97 100 0 0.0
21/06/2022
19.97
 397,200 20.43 21.15 19.61 100 0 0.0
20/06/2022
20.43
 383,580 22.70 22.70 20.43 0 25,000 -0.6
17/06/2022
22.70
 240,045 23.61 23.61 21.79 0 2,200 -0.1
16/06/2022
23.61
 270,813 23.24 24.79 23.24 0 0 0
15/06/2022
23.24
 354,800 24.79 24.97 22.88 500 0 0.0
14/06/2022
24.79
 256,200 24.97 25.60 24.42 0 900 -0.0
13/06/2022
24.97
 515,861 27.69 27.69 24.97 0 48,300 -1.3
10/06/2022
27.69
 501,540 28.33 29.42 27.69 0 3,000 -0.1
09/06/2022
28.33
 174,200 28.33 28.51 27.96 0 0 0
08/06/2022
28.33
 513,537 27.15 28.51 27.33 200 0 0.0
07/06/2022
27.15
 438,221 27.05 27.42 26.15 0 0 0
06/06/2022
27.05
 334,227 27.60 28.14 27.05 3,000 56,000 -1.6
03/06/2022
27.60
 289,700 28.69 28.69 27.60 0 0 0
02/06/2022
28.69
 370,000 29.05 29.05 27.69 0 88,000 -2.8
01/06/2022: Cổ tức tiền mặt tỉ lệ: 15%
01/06/2022
29.05
 285,900 29.42 31.78 28.69 0 81,000 -2.6
31/05/2022
29.42
 470,935 28.89 30.20 28.63 500 82,000 -2.7
30/05/2022
28.89
 279,371 28.81 29.24 28.46 0 63,000 -2.1
27/05/2022
28.81
 365,806 28.81 28.98 28.46 0 62,000 -2.0
26/05/2022
28.81
 464,555 28.63 29.16 28.46 0 0 0
25/05/2022
28.63
 315,103 26.73 28.63 26.81 0 0 0
24/05/2022
26.73
 157,415 26.38 26.73 25.16 300 0 0.0
23/05/2022
26.38
 338,805 26.38 26.99 25.86 0 0 0
20/05/2022
26.38
 227,100 26.29 26.90 26.12 0 0 0
19/05/2022
26.29
 186,535 26.29 26.55 24.99 607 0 0.0
18/05/2022
26.29
 159,640 25.51 26.73 25.86 100 300 -0.0
17/05/2022
25.51
 224,800 23.25 25.51 21.00 0 1,000 -0.0
16/05/2022
23.25
 314,256 23.52 25.16 21.17 18,000 0 0.5
13/05/2022
23.52
 514,400 26.12 26.81 23.52 100 12,100 -0.4
12/05/2022
26.12
 209,200 28.29 28.37 26.03 0 20,000 -0.6
11/05/2022
28.29
 114,101 27.77 28.55 27.51 0 0 0
10/05/2022
27.77
 283,400 26.55 27.77 24.30 0 0 0
09/05/2022
26.55
 538,905 29.50 29.50 26.55 200 1,500 -0.0
06/05/2022
29.50
 219,239 31.24 31.24 29.50 0 200 -0.0
05/05/2022
31.24
 290,700 31.41 31.93 29.59 0 0 0
04/05/2022
31.41
 456,619 29.50 31.85 29.50 500 31,800 -1.1
29/04/2022
29.50
 295,131 29.16 29.68 29.07 700 2,000 -0.0
28/04/2022
29.16
 285,109 29.07 29.68 28.63 48,200 0 1.6
27/04/2022
29.07
 192,704 26.99 29.07 26.90 200 0 0.0
26/04/2022
26.99
 328,406 26.90 26.99 24.30 300 4,900 -0.1
25/04/2022
26.90
 482,924 29.85 30.20 26.90 0 0 0
22/04/2022
29.85
 357,900 29.85 30.80 28.81 0 0 0
21/04/2022
29.85
 499,900 29.59 29.94 27.33 20,000 1,200 0.6
20/04/2022
29.59
 533,104 31.76 32.11 29.59 31,100 0 1.1
19/04/2022
31.76
 476,500 34.45 35.49 31.24 0 0 0
18/04/2022
34.45
 744,500 38.09 38.09 34.36 0 0 0
15/04/2022
38.09
 419,300 39.05 39.48 38.01 0 0 0
14/04/2022
39.05
 287,200 38.61 39.05 38.27 20,700 0 0.9
13/04/2022
38.61
 479,388 37.31 38.61 36.01 0 0 0
12/04/2022
37.31
 444,116 40.52 41.04 37.31 17,500 6,000 0.5
08/04/2022
40.52
 489,128 42.00 42.34 40.35 0 200 -0.0
07/04/2022
42.00
 492,507 42.69 43.30 41.56 1,200 0 0.1
06/04/2022
42.69
 598,746 42.52 43.13 41.65 100 0 0.0
05/04/2022
42.52
 428,104 41.04 42.52 40.96 100 0 0.0
04/04/2022
41.04
 361,903 40.52 41.48 40.52 2,300 0 0.1
01/04/2022
40.52
 992,473 41.82 41.82 40.52 0 0 0
31/03/2022
41.82
 470,424 43.39 43.73 41.82 49,100 100 2.4
30/03/2022
43.39
 1,032,825 44.43 44.86 40.35 0 500 -0.0
29/03/2022
44.43
 1,094,393 43.39 44.95 43.21 0 59,200 -3.0
28/03/2022
43.39
 664,300 43.21 43.65 42.08 500 800 -0.0
25/03/2022
43.21
 1,156,444 42.17 43.82 42.08 200 200 -0.0
24/03/2022
42.17
 620,250 42.17 42.69 41.48 0 48,300 -2.3
23/03/2022
42.17
 734,994 42.08 43.13 41.48 1,200 36,000 -1.7
22/03/2022
42.08
 429,050 42.08 42.17 41.48 0 0 0
21/03/2022
42.08
 1,728,454 40.35 43.21 40.35 1,500 180,000 -8.6
18/03/2022
40.35
 677,177 40.00 41.13 40.00 0 0 0
17/03/2022
40.00
 439,054 40.26 41.22 39.83 44,100 110,400 -3.1
16/03/2022
40.26
 270,006 40.26 40.87 39.91 0 0 0
15/03/2022
40.26
 679,534 39.65 41.30 39.05 0 119,100 -5.5
14/03/2022
39.65
 528,672 40.78 41.65 39.65 51,000 65,000 -0.6
11/03/2022
40.78
 1,079,478 39.74 41.39 39.05 200 0 0.0
10/03/2022
39.74
 475,174 40.00 40.35 37.75 100 0 0.0
09/03/2022
40.00
 699,841 39.57 40.44 38.87 0 0 0
08/03/2022
39.57
 781,969 42.26 42.26 39.57 200 10,000 -0.5
07/03/2022
42.26
 858,607 41.30 42.78 40.78 36,000 0 1.7
04/03/2022
41.30
 524,029 41.65 42.17 41.30 75,800 0 3.6
03/03/2022
41.65
 860,520 40.61 41.82 40.18 43,000 0 2.0
02/03/2022
40.61
 749,363 40.52 41.22 39.91 89,300 0 4.2
01/03/2022
40.52
 399,603 40.44 40.78 39.57 0 0 0
28/02/2022
40.44
 849,520 38.87 41.04 38.18 0 400 -0.0
25/02/2022
38.87
 526,340 39.05 39.57 38.70 79,000 0 3.6
24/02/2022
39.05
 875,602 39.31 40.09 38.01 79,400 0 3.6
23/02/2022
39.31
 601,956 38.61 39.65 38.35 55,000 0 2.5
22/02/2022
38.61
 664,540 39.31 39.31 37.49 97,000 0 4.3
21/02/2022
39.31
 614,737 38.70 39.65 38.27 100,000 0 4.5
18/02/2022
38.70
 483,811 38.18 38.70 37.75 125,000 3,000 5.4
17/02/2022
38.18
 522,040 37.75 38.61 37.31 75,000 40 3.3
16/02/2022
37.75
 567,748 36.70 37.75 36.36 56,000 0 2.4
15/02/2022
36.70
 229,107 36.62 37.14 36.27 0 500 -0.0
14/02/2022
36.62
 545,100 37.31 38.18 36.27 0 3,800 -0.2
11/02/2022
37.31
 507,600 36.88 37.31 36.27 0 400 -0.0
10/02/2022
36.88
 371,273 36.88 37.66 36.70 100 600 -0.0
09/02/2022
36.88
 574,659 36.01 37.40 36.01 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |