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
(2024-10-23) 		-1.70 -7.59% 2,085,743 -2,500 -0.1
20.20
22.40
20.70
2 tháng
(2024-09-23) 		-4.10 -16.53% 4,012,672 -160,869 -4.0
20.20
25
20.70
3 tháng
(2024-08-26) 		-5.40 -20.69% 5,890,972 -142,669 -3.5
20.20
26.40
20.70
6 tháng
(2024-05-27) 		-8.91 -30.09% 24,006,036 -103,349 -3.0
20.20
29.90
20.70
12 tháng
(2023-11-28) 		-8.04 -27.98% 50,811,434 -737,948 -21.1
20.20
33.84
20.70
24 tháng
(2022-12-05) 		0.09 0.44% 157,096,471 -710,603 -20.3
19.13
38.84
20.70
36 tháng
(2021-12-08) 		-14.88 -41.82% 271,286,640 -528,118 -9.7
12.62
44.43
20.70
60 tháng
(2019-12-19) 		12.34 147.55% 499,213,014 -1,936,159 -35.9
7.91
44.43
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
36.01
 500,809 36.44 36.44 35.49 2,300 800 0.1
07/02/2022
36.44
 380,241 34.97 36.88 34.97 0 0 0
28/01/2022
34.97
 811,502 35.40 36.18 32.97 36,700 4,000 1.3
27/01/2022
35.40
 2,521,148 39.31 39.57 35.40 0 0 0
26/01/2022
39.31
 672,912 41.48 42.43 39.13 600 0 0.0
25/01/2022
41.48
 430,105 40.44 41.65 39.91 600 200 0.0
24/01/2022
40.44
 1,123,261 43.13 43.56 40.44 2,100 900 0.1
21/01/2022
43.13
 792,317 42.78 44.51 41.65 0 0 0
20/01/2022
42.78
 633,900 42.43 44.25 41.22 0 2,900 -0.1
19/01/2022
42.43
 564,400 40.35 42.69 39.48 500 0 0.0
18/01/2022
40.35
 884,700 39.05 41.22 38.87 1,300 0 0.1
17/01/2022
39.05
 1,308,872 42.95 45.56 39.05 2,500 0 0.1
14/01/2022
42.95
 1,055,397 39.05 42.95 37.83 15,000 500 0.7
13/01/2022
39.05
 1,395,630 43.39 44.25 39.05 700 0 0.0
12/01/2022
43.39
 1,411,419 44.08 45.99 41.56 2,700 500 0.1
11/01/2022
44.08
 1,374,976 41.65 45.56 41.48 600 13,500 -0.7
10/01/2022
41.65
 2,277,807 38.79 42.60 38.79 300 1,000 -0.0
07/01/2022
38.79
 1,185,306 37.75 39.22 36.96 0 0 0
06/01/2022
37.75
 584,478 38.79 38.79 37.66 100 3,000 -0.1
05/01/2022
38.79
 789,600 38.61 39.91 38.44 800 0 0.0
04/01/2022
38.61
 1,633,415 35.92 39.05 36.27 100 0 0.0
31/12/2021
35.92
 230,142 36.62 37.14 35.75 0 700 -0.0
30/12/2021
36.62
 300,601 36.01 36.96 36.01 0 1,000 -0.0
29/12/2021
36.01
 286,438 36.36 36.79 35.58 10,000 0 0.4
28/12/2021
36.36
 522,885 35.92 37.31 35.32 0 200 -0.0
27/12/2021
35.92
 262,770 34.80 36.01 34.71 0 700 -0.0
24/12/2021
34.80
 415,027 34.88 35.49 34.71 0 300 -0.0
23/12/2021
34.88
 483,586 35.58 36.01 34.27 0 0 0
22/12/2021
35.58
 366,604 36.27 36.88 35.40 0 0 0
21/12/2021
36.27
 399,868 35.58 36.79 35.23 0 100 -0.0
20/12/2021
35.58
 400,498 36.01 37.66 35.40 0 600 -0.0
17/12/2021
36.01
 654,300 37.05 37.49 36.01 0 0 0
16/12/2021
37.05
 486,969 37.49 37.66 36.53 0 3,000 -0.1
15/12/2021
37.49
 413,900 38.18 38.61 37.14 0 0 0
14/12/2021
38.18
 429,163 38.70 38.70 37.75 0 100 -0.0
13/12/2021
38.70
 1,381,266 36.79 39.05 36.79 3,700 0 0.2
10/12/2021
36.79
 270,105 36.44 37.31 36.18 0 0 0
09/12/2021
36.44
 291,592 35.58 36.70 34.71 0 0 0
08/12/2021
35.58
 245,810 35.23 36.18 35.23 100 0 0.0
07/12/2021
35.23
 258,913 34.27 35.58 34.54 500 0 0.0
06/12/2021
34.27
 420,801 35.23 38.18 34.27 0 0 0
03/12/2021
35.23
 620,831 36.96 37.23 34.71 0 800 -0.0
02/12/2021
36.96
 371,205 36.88 37.57 36.44 0 900 -0.0
01/12/2021
36.88
 313,628 36.96 36.96 36.18 0 500 -0.0
30/11/2021
36.96
 495,933 36.96 37.75 36.62 600 0 0.0
29/11/2021
36.96
 503,640 36.62 37.75 35.75 40 5,000 -0.2
26/11/2021
36.62
 604,453 35.75 37.23 35.23 0 1,800 -0.1
25/11/2021
35.75
 380,545 35.23 36.01 34.88 1,000 0 0.0
24/11/2021
35.23
 430,502 34.71 36.36 35.06 100 0 0.0
23/11/2021
34.71
 382,710 33.84 35.58 32.97 900 0 0.0
22/11/2021
33.84
 1,189,650 37.31 37.31 33.84 12,400 1,500 0.4
19/11/2021
37.31
 1,201,578 40.00 40.61 36.88 4,100 500 0.2
18/11/2021
40.00
 715,952 40.61 40.78 39.74 500 0 0.0
17/11/2021
40.61
 966,022 40.09 41.56 39.31 300 100 0.0
16/11/2021
40.09
 603,633 40.78 41.04 39.05 700 5,000 -0.2
15/11/2021
40.78
 2,343,047 38.35 41.22 37.92 0 500 -0.0
12/11/2021
38.35
 976,944 37.75 38.96 37.49 0 0 0
11/11/2021
37.75
 565,779 38.27 38.96 37.31 0 0 0
10/11/2021
38.27
 803,571 37.05 38.96 36.88 0 0 0
09/11/2021
37.05
 535,647 37.49 37.49 36.88 63 66 -0.0
08/11/2021
37.49
 792,055 36.96 37.83 36.53 0 0 0
05/11/2021
36.96
 430,141 36.96 37.75 36.62 300 300 0
04/11/2021
36.96
 625,153 36.79 37.49 35.58 300 3,100 -0.1
03/11/2021
36.79
 1,199,312 39.05 39.31 36.79 16,400 100 0.7
02/11/2021
39.05
 687,229 38.44 39.74 38.01 200 0 0.0
01/11/2021
38.44
 1,680,367 39.74 39.74 37.66 3,600 6,500 -0.1
29/10/2021
39.74
 748,712 39.05 40.78 38.35 400 5,200 -0.2
28/10/2021
39.05
 484,086 39.22 39.91 38.53 9,500 300 0.4
27/10/2021
39.22
 2,001,000 36.44 39.22 36.62 1,600 1,200 0.0
26/10/2021
36.44
 421,800 36.70 36.70 35.75 0 0 0
25/10/2021
36.70
 1,020,000 36.53 37.75 36.44 1,400 0 0.1
22/10/2021
36.53
 1,314,300 35.40 36.88 35.32 200 500 -0.0
21/10/2021
35.40
 496,800 34.54 35.40 34.27 200 500 -0.0
20/10/2021
34.54
 660,100 35.14 35.49 33.67 0 0 0
19/10/2021
35.14
 424,500 35.32 35.84 35.14 0 0 0
18/10/2021
35.32
 574,700 35.32 36.01 35.23 0 0 0
15/10/2021
35.32
 653,500 35.58 36.27 35.23 0 0 0
14/10/2021
35.58
 711,900 35.23 36.53 35.32 0 0 0
13/10/2021
35.23
 493,400 35.58 36.36 35.23 0 0 0
12/10/2021
35.58
 801,600 35.58 36.36 35.32 13,500 8,700 0.2
11/10/2021
35.58
 1,100,500 36.44 36.79 35.58 1,300 0 0.1
08/10/2021
36.44
 445,500 36.96 37.49 36.44 400 4,000 -0.2
07/10/2021
36.96
 738,790 37.14 37.49 36.44 100 0 0.0
06/10/2021
37.14
 1,082,000 35.84 37.31 35.58 0 0 0
05/10/2021
35.84
 537,900 36.27 36.88 35.58 500 0 0.0
04/10/2021
36.27
 1,718,031 34.10 37.49 33.84 4,000 1,000 0.1
01/10/2021
34.10
 697,857 34.36 34.97 33.75 77,795 67,595 0.4
30/09/2021
34.36
 390,066 34.71 34.97 34.19 400 0 0.0
29/09/2021
34.71
 1,057,141 32.97 35.14 32.97 0 160,400 -6.4
28/09/2021
32.97
 774,783 30.98 32.97 29.42 0 3,400 -0.1
27/09/2021
30.98
 1,134,404 33.67 34.01 30.98 81,200 3,900 2.9
24/09/2021
33.67
 662,779 34.97 34.97 33.67 600 0 0.0
23/09/2021
34.97
 642,479 35.32 35.92 34.27 3,900 100 0.2
22/09/2021
35.32
 711,080 34.71 36.01 33.93 500 0 0.0
21/09/2021
34.71
 1,146,733 34.36 35.14 33.32 0 21,100 -0.8
20/09/2021
34.36
 1,439,010 36.10 36.10 33.84 100 474,600 -19.1
17/09/2021
36.10
 642,933 36.36 36.70 36.10 0 0 0
16/09/2021
36.36
 1,241,027 35.32 37.05 35.06 5,000 20,000 -0.6
15/09/2021
35.32
 1,156,200 33.32 35.58 33.32 0 131,500 0
14/09/2021
33.32
 805,347 33.84 34.54 32.97 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |