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)
13/09/2021
33.84
 860,022 34.88 34.97 33.75 300 200 0.0
10/09/2021
34.88
 548,163 35.49 35.58 34.71 4,700 1,300 0.1
09/09/2021
35.49
 952,831 34.27 36.10 34.27 0 500 -0.0
08/09/2021
34.27
 742,019 34.10 35.06 33.84 200 900 -0.0
07/09/2021
34.10
 1,100,968 34.36 35.58 32.54 0 6,000 -0.2
06/09/2021
34.36
 996,832 35.14 35.40 34.27 0 500 -0.0
01/09/2021
35.14
 1,399,354 33.67 35.40 33.23 1,800 400 0.1
31/08/2021
33.67
 913,513 33.84 34.45 33.41 1,400 6,200 -0.2
30/08/2021
33.84
 1,492,344 32.80 35.49 33.23 500 100 0.0
27/08/2021
32.80
 2,471,400 29.85 32.80 29.42 300 83,500 -3.1
26/08/2021
29.85
 768,843 28.63 30.80 28.72 0 1,000 -0.0
25/08/2021
28.63
 794,705 28.29 29.16 27.59 0 0 0
24/08/2021
28.29
 1,521,506 29.94 30.54 27.68 7,300 0 0.3
23/08/2021
29.94
 899,730 30.37 31.15 29.94 1,000 0 0.0
20/08/2021
30.37
 1,194,400 32.11 32.11 29.50 0 300 -0.0
19/08/2021
32.11
 1,057,000 30.98 32.63 30.72 0 1,000 -0.0
18/08/2021
30.98
 639,200 30.37 31.58 30.11 0 0 0
17/08/2021
30.37
 928,200 31.41 31.41 29.50 0 2,400 -0.1
16/08/2021
31.41
 1,105,700 31.41 32.28 31.06 0 4,100 -0.1
13/08/2021
31.41
 1,509,319 30.80 31.41 29.33 0 30,100 -1.1
12/08/2021
30.80
 1,675,847 29.33 31.85 29.07 1,000 11,800 -0.4
11/08/2021
29.33
 860,041 29.50 29.94 29.07 1,000 400 0.0
10/08/2021
29.50
 952,867 29.07 31.93 28.98 0 21,400 -0.7
09/08/2021
29.07
 1,907,876 26.64 29.07 26.29 10,200 4,700 0.2
06/08/2021
26.64
 1,307,400 27.42 27.94 26.64 1,060 500 0.0
05/08/2021
27.42
 807,800 26.47 27.77 26.03 6,500 52,200 -1.4
04/08/2021
26.47
 1,076,400 26.73 27.68 26.47 8,200 278,400 -8.4
03/08/2021
26.73
 2,307,411 24.30 26.73 24.30 0 1,900 -0.1
02/08/2021
24.30
 787,600 24.30 24.73 23.86 0 0 0
30/07/2021
24.30
 1,699,700 23.43 24.47 23.17 10,000 0 0.3
29/07/2021
23.43
 364,900 23.08 23.69 23.08 3,000 0 0.1
28/07/2021
23.08
 535,324 22.21 23.69 21.95 0 1,000 -0.0
27/07/2021
22.21
 282,000 21.69 22.30 21.87 0 100 -0.0
26/07/2021
21.69
 196,308 21.35 21.69 21.17 0 800 -0.0
23/07/2021
21.35
 114,100 21.69 21.95 21.35 0 1,400 -0.0
22/07/2021
21.69
 230,308 21.52 21.95 21.26 0 600 -0.0
21/07/2021
21.52
 100,000 22.30 22.30 21.26 0 2,200 -0.1
20/07/2021
22.30
 159,300 20.74 22.30 20.13 0 100 -0.0
19/07/2021
20.74
 168,300 21.78 21.78 20.74 0 100 -0.0
16/07/2021
21.78
 227,985 21.61 22.39 21.61 3,200 5,000 -0.0
15/07/2021
21.61
 184,300 21.00 21.61 20.74 100 200 -0.0
14/07/2021
21.00
 78,940 21.17 21.17 20.74 100 800 -0.0
13/07/2021
21.17
 117,950 20.56 21.35 20.56 4,400 0 0.1
12/07/2021
20.56
 438,077 21.61 21.61 20.04 0 3,900 -0.1
09/07/2021
21.61
 181,119 22.04 22.13 21.52 0 0 0
08/07/2021
22.04
 173,115 22.04 22.56 21.87 0 15 -0.0
07/07/2021
22.04
 520,760 20.83 22.56 20.91 5,000 0 0.1
06/07/2021
20.83
 360,925 22.82 23.25 20.83 0 0 0
05/07/2021
22.82
 386,677 23.08 23.43 22.56 0 0 0
02/07/2021
23.08
 188,822 22.99 23.52 22.91 200 0 0.0
01/07/2021
22.99
 326,621 22.91 23.17 22.56 0 1,600 -0.0
30/06/2021
22.91
 401,827 23.17 23.34 22.73 0 0 0
29/06/2021
23.17
 258,914 23.60 23.60 23.08 100 300 -0.0
28/06/2021
23.60
 215,951 23.60 24.12 23.43 0 0 0
25/06/2021
23.60
 552,424 23.34 23.60 22.91 100 2,200 -0.1
24/06/2021
23.34
 531,965 24.04 24.21 23.25 18,500 0 0.5
23/06/2021
24.04
 349,600 24.64 24.64 23.86 0 0 0
22/06/2021
24.64
 850,046 24.99 25.68 24.64 2,700 0 0.1
21/06/2021
24.99
 1,165,263 24.04 25.34 24.04 0 800 -0.0
18/06/2021
24.04
 510,468 24.30 24.73 24.04 0 0 0
17/06/2021
24.30
 736,711 23.25 24.30 22.99 0 2,700 -0.1
16/06/2021
23.25
 467,200 22.82 23.69 22.91 0 0 0
15/06/2021
22.82
 287,967 22.91 23.43 22.82 2,900 0 0.1
14/06/2021
22.91
 261,410 22.91 24.30 22.82 100 0 0.0
11/06/2021
22.91
 211,420 22.39 22.91 22.30 0 0 0
10/06/2021
22.39
 291,575 22.56 22.56 22.13 100 0 0.0
09/06/2021
22.56
 345,220 23.08 23.43 22.13 100 5,800 -0.2
08/06/2021
23.08
 527,019 24.30 24.30 22.99 98,300 1,900 2.6
07/06/2021
24.30
 688,730 24.64 25.68 23.43 0 2,200 -0.1
04/06/2021
24.64
 648,666 23.86 24.82 23.17 500 1,100 -0.0
03/06/2021
23.86
 576,080 24.04 24.47 23.17 0 0 0
02/06/2021
24.04
 754,772 23.25 24.38 23.43 6,500 0 0.2
01/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
01/06/2021
23.25
 497,869 22.39 23.34 22.56 4,600 0 0.1
31/05/2021
22.39
 566,811 21.71 22.64 21.37 0 0 0
28/05/2021
21.71
 245,820 21.20 22.05 21.11 0 0 0
27/05/2021
21.20
 333,545 21.54 21.62 20.85 0 0 0
26/05/2021
21.54
 260,100 22.13 22.13 21.20 0 0 0
25/05/2021
22.13
 227,520 22.47 22.56 21.79 100 6,000 -0.2
24/05/2021
22.47
 486,101 21.03 22.64 20.85 0 100 -0.0
21/05/2021
21.03
 309,127 20.77 21.62 20.43 0 126,600 -3.1
20/05/2021
20.77
 300,745 20.17 21.45 20.17 0 0 0
19/05/2021
20.17
 169,931 20.68 20.68 20.17 100 0 0.0
18/05/2021
20.68
 159,300 20.85 20.94 20.43 0 0 0
17/05/2021
20.85
 152,281 21.37 21.62 20.77 0 0 0
14/05/2021
21.37
 166,440 21.62 21.79 21.37 0 0 0
13/05/2021
21.62
 306,695 21.45 22.30 21.54 0 0 0
12/05/2021
21.45
 160,595 20.94 21.54 20.85 0 0 0
11/05/2021
20.94
 255,149 20.94 21.54 20.51 0 500 -0.0
10/05/2021
20.94
 253,294 20.60 21.45 20.00 1,100 0 0.0
07/05/2021
20.60
 207,200 21.11 21.20 20.43 0 0 0
06/05/2021
21.11
 147,900 21.54 22.39 21.03 0 0 0
05/05/2021
21.54
 226,210 20.85 21.71 20.85 0 0 0
04/05/2021
20.85
 117,899 21.11 21.20 20.43 0 0 0
29/04/2021
21.11
 138,053 21.03 21.71 21.11 0 0 0
28/04/2021
21.03
 165,579 20.17 21.28 20.17 500 0 0.0
27/04/2021
20.17
 134,755 20.60 20.60 20.00 300 0 0.0
26/04/2021
20.60
 165,369 21.20 21.54 20.60 0 4,100 -0.1
23/04/2021
21.20
 222,780 20.94 21.20 19.58 2,000 1,600 0.0
22/04/2021
20.94
 334,900 22.73 22.73 20.94 2,000 1,200 0.0
20/04/2021
22.73
 303,700 22.64 23.24 22.56 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |