CTCP Tin học Viễn thông Petrolimex (pia)

29.40
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
(2024-08-20) 		-2.35 -7.39% 40,700 -1,000 -0.0
28.10
32.50
29.40
2 tháng
(2024-07-22) 		-3.10 -9.53% 55,100 -2,700 -0.1
26.60
32.59
29.40
3 tháng
(2024-06-21) 		0.56 1.93% 65,400 -3,000 -0.1
26.60
32.59
29.40
6 tháng
(2024-03-25) 		5.99 25.57% 96,500 -6,700 -0.2
23.41
32.59
29.40
12 tháng
(2023-09-25) 		4.96 20.28% 123,500 -18,900 -0.5
21.91
32.59
29.40
24 tháng
(2022-09-30) 		4.42 17.70% 164,806 -20,700 -0.5
20.02
32.59
29.40
36 tháng
(2021-10-05) 		7.06 31.62% 477,327 39,500 1.2
20.02
32.59
29.40
60 tháng
(2019-10-16) 		6.12 26.28% 972,869 146,050 4.2
15.66
32.59
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
19.73
 300 19.73 19.73 19.73 0 200 -0.0
05/02/2021
19.73
 0 19.73 19.73 19.73 0 0 0
04/02/2021
19.73
 0 19.73 19.73 19.73 0 0 0
03/02/2021
19.73
 0 19.73 19.73 19.73 0 0 0
02/02/2021
19.73
 231 19.35 19.73 19.73 200 0 0.0
01/02/2021
19.35
 0 19.35 19.35 19.35 0 0 0
29/01/2021
19.35
 3,038 20.72 20.72 19.05 2,700 0 0.1
28/01/2021
20.72
 4,000 20.11 20.72 18.67 3,700 500 0.1
27/01/2021
20.11
 3,600 20.19 20.42 20.11 1,900 0 0.1
26/01/2021
20.19
 1,211 20.11 20.19 20.11 1,000 0 0.0
25/01/2021
20.11
 200 20.49 20.49 20.11 0 0 0
22/01/2021
20.49
 0 20.49 20.49 20.49 0 0 0
21/01/2021
20.49
 210 20.49 20.49 18.44 0 100 -0.0
20/01/2021
20.49
 1,000 20.49 20.49 20.49 0 0 0
19/01/2021
20.49
 1,800 20.57 20.57 20.11 1,300 0 0.0
18/01/2021
20.57
 745 20.49 20.57 20.11 400 0 0.0
15/01/2021
20.49
 1,200 20.49 20.49 20.49 1,200 0 0.0
14/01/2021
20.49
 1,200 20.42 20.49 20.49 0 0 0
13/01/2021
20.42
 0 20.42 20.42 20.42 0 0 0
12/01/2021
20.42
 200 20.42 20.42 20.42 0 0 0
11/01/2021
20.42
 200 20.42 20.42 18.44 0 100 -0.0
08/01/2021
20.42
 100 19.73 20.42 20.42 0 0 0
07/01/2021
19.73
 0 19.73 19.73 19.73 0 0 0
06/01/2021
19.73
 500 19.58 19.73 19.73 200 0 0.0
05/01/2021
19.58
 2,200 19.51 19.66 19.58 2,200 0 0.1
04/01/2021
19.51
 0 19.51 19.51 19.51 0 0 0
31/12/2020
19.51
 100 19.51 19.51 19.51 0 0 0
30/12/2020
19.51
 1,341 19.73 19.73 19.35 500 0 0.0
29/12/2020
19.73
 23 19.73 19.73 19.73 0 0 0
28/12/2020
19.73
 4,000 19.58 19.73 19.73 0 0 0
25/12/2020
19.58
 1 19.58 19.58 19.58 0 0 0
24/12/2020
19.58
 1,000 19.81 19.81 19.58 0 0 0
23/12/2020
19.81
 300 20.72 20.72 19.73 0 0 0
22/12/2020
20.72
 1,400 19.58 20.72 19.58 0 0 0
21/12/2020
19.58
 100 20.87 20.87 19.58 0 100 -0.0
18/12/2020
20.87
 400 20.87 20.87 20.87 0 0 0
17/12/2020
20.87
 1,200 20.87 20.87 20.87 1,200 0 0.0
16/12/2020
20.87
 1,600 21.71 21.71 20.49 100 0 0.0
15/12/2020
21.71
 5,004 20.49 21.71 20.42 200 0 0.0
14/12/2020
20.49
 500 20.19 20.49 20.49 0 0 0
11/12/2020
20.19
 3,759 20.19 20.27 20.19 2,600 0 0.1
10/12/2020
20.19
 1,500 20.11 20.34 20.11 0 0 0
09/12/2020
20.11
 320 19.35 20.11 20.11 0 0 0
08/12/2020
19.35
 1,000 19.35 19.51 19.35 800 0 0.0
07/12/2020
19.35
 0 19.35 19.35 19.35 0 0 0
04/12/2020
19.35
 100 20.49 20.49 19.35 0 100 -0.0
03/12/2020
20.49
 89 20.49 20.49 20.49 0 0 0
02/12/2020
20.49
 600 19.73 20.49 20.49 600 0 0.0
01/12/2020
19.73
 0 19.73 19.73 19.73 0 0 0
30/11/2020
19.73
 0 19.73 19.73 19.73 0 0 0
27/11/2020
19.73
 200 19.81 19.81 19.73 200 0 0.0
26/11/2020
19.81
 100 19.73 19.81 19.81 0 0 0
25/11/2020
19.73
 100 20.11 20.11 19.73 100 0 0.0
24/11/2020
20.11
 0 20.11 20.11 20.11 0 0 0
23/11/2020
20.11
 900 20.11 20.11 18.75 0 100 -0.0
20/11/2020
20.11
 400 20.11 20.11 20.11 400 0 0.0
19/11/2020
20.11
 600 20.11 20.11 20.11 0 0 0
18/11/2020
20.11
 100 20.11 20.11 20.11 100 0 0.0
17/11/2020
20.11
 400 18.75 20.11 20.11 0 0 0
16/11/2020
18.75
 100 20.80 20.80 18.75 0 100 -0.0
13/11/2020
20.80
 200 20.49 20.80 18.44 0 100 -0.0
12/11/2020
20.49
 500 18.98 20.80 20.49 0 0 0
11/11/2020
18.98
 600 18.98 19.35 18.98 500 0 0.0
10/11/2020
18.98
 2,000 18.82 18.98 18.98 0 0 0
09/11/2020
18.82
 500 18.52 18.82 18.82 0 0 0
06/11/2020
18.52
 100 20.57 20.57 18.52 0 100 -0.0
05/11/2020
20.57
 400 21.94 21.94 20.57 400 0 0.0
04/11/2020
21.94
 700 20.49 21.94 20.57 0 0 0
03/11/2020
20.49
 0 20.49 20.49 20.49 0 0 0
02/11/2020
20.49
 0 20.49 20.49 20.49 0 0 0
30/10/2020
20.49
 300 20.34 20.49 20.49 0 0 0
29/10/2020
20.34
 5,300 20.87 20.87 20.11 5,100 0 0.1
28/10/2020
20.87
 0 20.87 20.87 20.87 0 0 0
27/10/2020
20.87
 200 20.87 20.87 20.87 200 0 0.0
26/10/2020
20.87
 400 20.87 20.87 20.87 0 0 0
23/10/2020
20.87
 1,300 20.49 20.87 20.49 1,000 0 0.0
22/10/2020
20.49
 1,100 20.49 20.49 20.49 1,100 0 0.0
21/10/2020
20.49
 1,100 20.11 20.49 20.49 100 0 0.0
20/10/2020
20.11
 200 20.11 20.19 20.11 100 0 0.0
19/10/2020
20.11
 0 20.11 20.11 20.11 0 0 0
16/10/2020
20.11
 0 20.11 20.11 20.11 0 0 0
15/10/2020
20.11
 0 20.11 20.11 20.11 0 0 0
14/10/2020
20.11
 5,500 20.19 20.19 20.11 5,400 0 0.1
13/10/2020
20.19
 600 20.11 20.19 20.11 400 0 0.0
12/10/2020
20.11
 100 20.42 20.42 20.11 0 0 0
09/10/2020
20.42
 400 20.42 20.42 20.42 400 0 0.0
08/10/2020
20.42
 5,300 20.42 20.42 18.44 0 100 -0.0
07/10/2020
20.42
 1,713 20.42 20.42 20.42 1,700 0 0.0
06/10/2020
20.42
 3,223 20.11 20.42 20.42 0 0 0
05/10/2020
20.11
 0 20.11 20.11 20.11 0 0 0
02/10/2020
20.11
 1,200 20.11 20.11 20.11 1,200 0 0.0
01/10/2020
20.11
 610 20.11 20.11 20.11 600 0 0.0
30/09/2020
20.11
 5,203 20.11 20.11 20.11 0 0 0
29/09/2020
20.11
 5 20.11 20.11 20.11 0 0 0
28/09/2020
20.11
 442 20.49 20.49 18.44 0 100 -0.0
25/09/2020
20.49
 0 20.49 20.49 20.49 0 0 0
24/09/2020
20.49
 300 20.49 20.49 20.49 300 0 0.0
23/09/2020
20.49
 2,610 20.49 20.57 20.49 1,000 0 0.0
22/09/2020
20.49
 1,700 20.65 20.65 20.49 700 0 0.0
21/09/2020
20.65
 600 19.81 20.65 20.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |