Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

19.20
-0.40
(-2.04%)
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
(2026-08-19) 		-0.60 -2.97% 3,037,900 -49,200 -1.5
18.50
32.80
19.20
2 tháng
(2026-07-20) 		1 5.38% 5,933,400 -48,000 -1.5
17.70
32.80
19.20
3 tháng
(2026-06-22) 		-1.60 -7.55% 9,470,000 21,800 0.9
17.70
33.40
19.20
6 tháng
(2026-03-23) 		-2.70 -12.11% 27,543,200 -522,300 -11.0
17.70
33.40
19.20
12 tháng
(2025-09-23) 		-9 -31.47% 101,690,200 -882,300 -22.4
17.70
37.10
19.20
24 tháng
(2024-09-30) 		-4.73 -19.45% 206,134,498 -497,669 -12.8
17.70
37.10
19.20
36 tháng
(2023-10-04) 		-11.81 -37.60% 260,968,660 -1,164,552 -32.3
17.54
37.10
19.20
60 tháng
(2021-10-14) 		-15.31 -43.85% 509,058,205 -990,790 -20.9
12.38
43.59
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/08/2023
36.03
 239,237 36.22 36.79 35.84 0 0 0
11/08/2023
35.94
 278,551 36.22 36.41 35.65 0 0 0
10/08/2023
36.22
 414,896 36.50 36.60 35.75 0 0 0
09/08/2023
36.50
 364,209 36.88 37.16 36.41 100 0 0.0
08/08/2023
36.88
 315,071 37.16 37.35 36.69 2,000 0 0.1
07/08/2023
37.07
 364,240 38.20 38.20 36.79 2,600 0 0.1
04/08/2023
37.26
 283,663 36.60 37.26 36.50 0 0 0
03/08/2023
36.60
 224,745 36.79 37.35 36.50 0 0 0
02/08/2023
36.79
 268,371 36.60 37.26 36.60 0 15,000 -0.6
01/08/2023
36.60
 355,089 37.26 37.82 36.60 1,600 400 0.0
31/07/2023
37.26
 340,755 36.79 37.45 36.60 1,001 0 0.0
28/07/2023
37.07
 327,271 37.54 37.54 36.60 0 400 0.0
27/07/2023
37.16
 340,377 38.20 38.20 36.69 1,000 0 0.0
26/07/2023
37.54
 245,032 37.07 37.73 36.88 0 200 0.0
25/07/2023
37.35
 390,121 38.29 38.29 37.16 500 0 0.0
24/07/2023
38.11
 1,274,553 36.13 39.14 36.13 0 0 0
21/07/2023
36.13
 347,079 35.94 36.13 35.56 0 2,600 -0.1
20/07/2023
35.47
 247,500 35.37 35.94 35.37 0 0 0
19/07/2023
35.37
 240,206 36.31 36.31 35.37 2,100 1,100 0.0
18/07/2023
35.56
 310,667 35.65 36.03 35.47 0 0 0
17/07/2023
35.65
 572,921 36.22 36.41 35.56 1,000 3,400 -0.1
14/07/2023
36.03
 404,909 36.79 36.79 35.94 0 0 0
13/07/2023
36.50
 250,727 36.22 37.26 36.13 0 200 0.0
12/07/2023
36.22
 286,251 36.03 36.69 35.94 0 0 0
11/07/2023
36.03
 385,215 36.79 36.88 35.84 0 0 0
10/07/2023
31.69
 82,014 31.22 31.69 30.65 0 0 0
07/07/2023
36.31
 274,861 36.03 36.60 35.94 0 0 0
06/07/2023
36.03
 282,077 36.22 36.60 35.75 0 0 0
05/07/2023
36.22
 841,963 36.13 37.54 36.13 0 200 0.0
04/07/2023
35.94
 258,762 35.75 36.03 35.56 0 0 0
03/07/2023
35.75
 296,315 35.47 36.31 35.47 0 0 0
30/06/2023
17.54
 148,900 17.64 18.11 17.54 0 0 0
29/06/2023
35.47
 442,366 35.65 36.60 35.09 0 1,400 -0.1
28/06/2023
35.47
 245,601 35.37 35.75 35.28 0 100 0.0
27/06/2023
35.47
 248,505 35.28 35.75 34.99 800 0 0.0
26/06/2023
35.18
 543,472 35.75 35.94 32.26 0 1,900 -0.1
23/06/2023
35.75
 360,205 36.31 36.79 35.56 100 6,700 -0.3
22/06/2023
36.31
 310,600 37.07 37.07 36.13 0 0 0
21/06/2023
36.79
 1,070,785 35.65 36.79 35.47 0 0 0
20/06/2023
17.54
 148,900 17.64 18.11 17.54 0 0 0
19/06/2023
34.33
 373,176 34.43 35.18 34.14 0 0 0
16/06/2023
34.05
 397,948 35.28 35.65 34.05 500 0 0.0
15/06/2023
35.28
 478,327 34.05 35.28 32.45 20,000 0 0.7
14/06/2023
34.14
 269,673 34.24 34.62 34.14 30,500 0 1.1
13/06/2023
17.54
 148,900 17.64 18.11 17.54 0 0 0
12/06/2023
33.86
 534,189 33.86 34.43 33.67 0 2,100 -0.1
09/06/2023
33.77
 697,481 34.33 34.43 33.77 100 2,300 -0.1
08/06/2023
34.43
 874,626 35.56 35.75 34.43 30,100 0 1.1
07/06/2023
35.56
 363,847 35.84 36.41 34.99 200 0 0.0
06/06/2023
35.56
 604,369 35.28 35.65 34.62 60,000 0 2.2
05/06/2023
35.09
 265,063 35.84 35.84 34.99 30,000 0 1.1
02/06/2023
35.18
 439,074 35.65 35.65 34.71 3,800 0 0.1
01/06/2023
35.28
 525,816 34.43 35.28 34.43 0 40,000 -1.5
31/05/2023
34.43
 515,146 35.65 35.84 34.43 3,800 1,300 0.1
30/05/2023
35.47
 516,681 34.99 35.65 34.71 40,020 0 1.5
29/05/2023
34.99
 542,423 34.90 35.94 34.62 0 15,800 -0.6
26/05/2023
34.90
 381,678 34.99 35.28 34.71 6,000 0 0.2
25/05/2023
34.99
 575,653 34.43 35.28 34.33 0 0 0
24/05/2023
34.43
 791,936 34.62 35.09 34.14 0 0 0
23/05/2023
34.33
 356,990 34.24 34.80 34.05 100 0 0.0
22/05/2023
34.24
 1,116,472 31.79 34.43 31.79 0 0 0
19/05/2023
31.69
 358,909 32.35 32.35 31.60 1,100 0 0.0
18/05/2023
32.16
 334,237 31.98 32.35 31.88 0 0 0
17/05/2023
31.88
 487,803 32.07 32.26 31.69 0 0 0
16/05/2023
31.88
 792,415 31.69 33.01 31.60 1,000 700 0.0
15/05/2023
31.69
 602,413 32.45 33.11 31.50 6,000 0 0.2
12/05/2023
32.45
 1,033,937 31.13 32.54 31.13 30,000 500 1.0
11/05/2023
31.13
 404,205 31.41 31.50 30.84 50,000 0 1.7
10/05/2023
31.13
 368,219 31.50 31.50 31.03 31,000 0 1.0
09/05/2023
31.13
 480,255 31.03 31.60 30.75 30,000 0 1.0
08/05/2023
30.75
 406,523 30.37 31.13 30.37 20,000 0 0.7
05/05/2023
30.28
 338,449 30.65 30.65 30.18 0 0 0
04/05/2023
30.56
 604,890 29.62 30.65 29.43 0 20,000 -0.6
03/05/2023
31.13
 1,572,816 29.90 32.16 29.62 0 400 0.0
02/05/2023
24.71
 441,375 24.52 25.28 24.15 1,200 0 0.0
01/05/2023
23.58
 556,747 23.20 24.15 23.11 100 0 0.0
28/04/2023
29.62
 321,713 29.52 30.09 29.52 0 0 0
27/04/2023
29.81
 292,746 29.62 30.09 29.62 700 0 0.0
26/04/2023
29.62
 372,697 29.24 29.71 28.96 0 500 0.0
25/04/2023
29.33
 550,281 30.18 30.18 29.24 0 15,000 -0.5
24/04/2023
29.99
 371,515 29.71 30.56 29.52 0 19,600 -0.6
21/04/2023
29.71
 1,378,681 31.13 31.13 28.01 0 14,400 -0.5
20/04/2023
31.03
 549,603 31.50 32.07 31.03 1,000 0 0.0
19/04/2023
31.88
 620,691 32.64 32.82 31.79 18,400 0 0.6
18/04/2023
32.45
 1,817,645 31.13 32.82 30.65 0 200 0.0
17/04/2023
30.94
 405,672 30.37 30.94 30.18 0 0 0
14/04/2023
30.37
 523,413 30.28 30.84 29.99 0 6,300 -0.2
13/04/2023
30.28
 457,288 30.84 31.22 29.99 0 70,400 -2.3
12/04/2023
30.84
 311,445 31.31 31.41 30.65 0 0 0
11/04/2023
31.03
 538,001 30.28 31.03 29.71 0 2,100 -0.1
10/04/2023
31.41
 120,583 31.13 31.60 30.18 0 200 0.0

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