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)
04/01/2024
30.18
 56,552 30.18 30.37 30.09 0 1,100 0.0
03/01/2024
30.18
 264,560 29.33 31.13 29.33 1,000 10,200 -0.3
02/01/2024
29.33
 91,958 31.03 31.03 29.15 0 0 0
29/12/2023
29.24
 85,644 29.43 29.62 29.24 4,700 0 0.1
28/12/2023
29.24
 57,306 29.43 29.52 29.24 0 1,700 -0.1
27/12/2023
29.33
 78,053 30.09 30.09 29.33 0 10,600 -0.3
26/12/2023
29.90
 54,115 30.18 30.18 29.81 0 300 0.0
25/12/2023
29.81
 49,200 29.52 30.18 29.52 0 0 0
22/12/2023
29.52
 41,503 29.62 29.71 29.43 0 0 0
21/12/2023
29.62
 16,208 29.52 29.62 29.15 0 0 0
20/12/2023
29.62
 37,706 29.15 29.81 29.15 0 200 0.0
19/12/2023
29.15
 87,412 28.77 29.15 28.77 0 0 0
18/12/2023
28.96
 123,543 29.81 29.81 28.86 200 0 0.0
15/12/2023
29.81
 148,025 27.35 30.37 27.35 0 0 0
14/12/2023
30.37
 109,550 30.75 31.13 30.37 0 1,000 0.0
13/12/2023
30.75
 218,312 31.03 31.98 30.65 100 0 0.0
12/12/2023
31.03
 79,030 30.94 31.13 30.75 0 0 0
11/12/2023
31.03
 48,552 31.13 31.41 30.65 0 0 0
08/12/2023
31.13
 149,319 30.84 31.22 30.56 0 0 0
07/12/2023
30.84
 271,800 31.13 31.60 30.18 100 0 0.0
06/12/2023
31.13
 224,168 31.31 31.69 30.65 200 0 0.0
05/12/2023
31.31
 177,494 30.65 31.41 30.47 0 0 0
04/12/2023
30.47
 596,243 28.58 30.65 28.58 0 25,500 -0.8
01/12/2023
25.00
 362,471 24.34 25.09 24.24 0 0 0
30/11/2023
28.39
 89,307 28.77 29.05 28.39 0 0 0
29/11/2023
28.58
 57,453 28.77 28.77 28.30 0 800 0.0
28/11/2023
28.20
 51,701 27.82 28.30 27.64 0 1,000 0.0
27/11/2023
27.82
 83,634 28.30 28.30 27.82 0 1,200 0.0
24/11/2023
28.30
 171,107 28.77 28.77 27.35 0 1,000 0.0
23/11/2023
28.58
 212,609 29.15 29.99 28.58 0 500 0.0
22/11/2023
28.96
 104,556 28.58 29.24 28.58 0 0 0
21/11/2023
28.58
 92,586 29.15 29.15 28.11 0 0 0
20/11/2023
28.20
 73,117 28.11 28.58 27.35 0 0 0
17/11/2023
28.11
 214,827 28.96 29.24 28.11 0 49,500 -1.5
16/11/2023
28.86
 86,525 28.49 28.86 28.11 800 0 0.0
15/11/2023
28.39
 191,377 28.30 29.15 28.20 10,000 4,100 0.2
14/11/2023
28.20
 127,140 28.01 28.58 28.01 0 700 0.0
13/11/2023
27.73
 132,238 28.30 28.67 27.26 0 3,400 -0.1
10/11/2023
28.30
 339,032 28.96 28.96 26.32 0 3,100 -0.1
09/11/2023
28.96
 209,182 28.96 29.43 28.67 1,900 10,500 -0.3
08/11/2023
28.96
 246,360 26.88 28.96 26.88 19,800 3,500 0.5
07/11/2023
36.03
 385,215 36.79 36.88 35.84 0 0 0
06/11/2023
27.16
 104,232 27.07 27.45 26.88 13,600 1,500 0.3
03/11/2023
26.98
 135,051 26.98 27.45 26.50 33,200 1,800 0.9
02/11/2023
27.07
 277,253 25.47 27.16 24.90 2,900 20,000 -0.5
01/11/2023
24.71
 115,951 22.26 24.81 22.26 1,500 0 0.0
31/10/2023
24.15
 206,103 22.17 25.47 22.17 22,000 0 0.6
30/10/2023
24.62
 105,295 26.41 26.41 24.62 231 0 0.0
27/10/2023
17.54
 148,900 17.64 18.11 17.54 0 0 0
26/10/2023
26.32
 260,907 28.86 28.86 26.13 200 1,800 0.0
25/10/2023
28.96
 95,740 29.05 29.52 28.86 300 1,700 0.0
24/10/2023
29.05
 77,812 28.86 29.52 28.58 100 0 0.0
23/10/2023
28.86
 77,152 30.18 30.18 28.77 100 0 0.0
20/10/2023
30.09
 155,441 27.92 30.09 27.16 1,035 0 0.0
19/10/2023
27.92
 136,768 28.77 29.05 27.82 0 0 0
18/10/2023
28.58
 281,708 30.75 31.13 28.01 30 0 0.0
17/10/2023
31.03
 116,823 31.69 32.16 31.03 3,900 0 0.1
16/10/2023
31.69
 175,742 32.73 32.82 31.69 0 0 0
13/10/2023
32.35
 121,006 32.54 32.82 32.07 0 0 0
12/10/2023
32.73
 207,811 32.64 33.30 32.35 1,000 0 0.0
11/10/2023
32.54
 127,833 32.45 32.73 32.07 0 0 0
10/10/2023
32.35
 243,692 32.16 32.82 32.16 0 0 0
09/10/2023
32.07
 111,999 31.79 32.35 31.79 0 0 0
06/10/2023
31.69
 82,014 31.22 31.69 30.65 0 0 0
05/10/2023
31.22
 94,645 31.69 32.07 31.03 0 0 0
04/10/2023
31.41
 120,583 31.13 31.60 30.18 0 200 0.0
03/10/2023
30.18
 217,638 32.54 32.64 30.18 0 400 0.0
02/10/2023
32.35
 121,141 31.88 32.54 31.60 0 0 0
29/09/2023
31.88
 75,721 32.45 32.54 31.13 0 0 0
28/09/2023
31.50
 138,300 32.07 32.54 31.41 11,700 0 0.4
27/09/2023
31.41
 153,430 30.94 31.60 30.47 0 0 0
26/09/2023
30.94
 246,789 30.18 31.60 30.18 1,500 0 0.0
25/09/2023
30.84
 210,002 33.30 33.48 30.65 1,600 0 0.1
22/09/2023
32.92
 349,421 34.24 34.24 32.07 100 0 0.0
21/09/2023
34.43
 366,025 34.71 35.37 34.43 0 0 0
20/09/2023
34.52
 140,330 34.14 34.52 34.14 0 1,500 -0.1
19/09/2023
17.54
 148,900 17.64 18.11 17.54 0 0 0
18/09/2023
34.05
 332,362 34.99 34.99 33.77 1,000 0 0.0
15/09/2023
17.54
 148,900 17.64 18.11 17.54 0 0 0
14/09/2023
34.80
 432,951 35.56 36.31 34.80 1,000 0 0.0
13/09/2023
35.56
 590,643 35.18 36.69 35.09 0 10,000 -0.4
12/09/2023
34.90
 208,736 34.33 34.90 34.33 0 0 0
11/09/2023
34.33
 322,174 35.09 35.37 34.33 0 1,200 0.0
08/09/2023
34.62
 211,543 34.90 34.99 34.52 0 1,000 0.0
07/09/2023
34.90
 441,637 34.24 35.18 34.24 0 0 0
06/09/2023
34.24
 216,242 33.86 34.43 33.58 0 0 0
05/09/2023
33.86
 189,020 34.43 34.43 33.67 300 167 0.0
31/08/2023
33.58
 289,118 33.11 34.33 32.82 0 0 0
30/08/2023
32.73
 185,969 32.73 32.92 32.54 1,700 0 0.1
29/08/2023
32.82
 179,707 33.30 33.39 32.54 0 95 0.0
28/08/2023
33.01
 158,663 33.11 33.30 32.82 2,000 0 0.1
25/08/2023
17.54
 148,900 17.64 18.11 17.54 0 0 0
24/08/2023
32.64
 168,513 32.35 32.82 32.26 0 1,000 0.0
23/08/2023
32.35
 274,121 32.35 32.82 32.26 0 0 0
22/08/2023
32.07
 399,922 31.41 32.35 30.56 0 2,500 -0.1
21/08/2023
31.41
 271,898 32.35 32.73 31.41 1,200 0 0.0
18/08/2023
32.35
 685,426 35.94 35.94 32.35 28 0 0.0
17/08/2023
35.94
 188,085 36.31 36.50 35.94 1,500 0 0.1
16/08/2023
36.31
 162,244 36.31 36.69 36.03 1,400 0 0.1
15/08/2023
36.31
 143,157 36.03 36.50 36.03 100 0 0.0

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