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)
17/09/2020
21.25
 410 20.49 21.25 21.25 0 0 0
16/09/2020
20.49
 2,400 20.49 20.49 20.49 2,400 0 0.1
15/09/2020
20.49
 100 20.49 20.49 20.49 100 0 0.0
14/09/2020
20.49
 3,730 19.73 20.49 19.81 0 0 0
11/09/2020
19.73
 3,419 20.49 20.49 19.13 1,500 0 0.0
10/09/2020
20.49
 1,300 20.49 20.49 20.49 1,000 0 0.0
09/09/2020
20.49
 2,300 20.49 20.49 20.49 2,300 0 0.1
08/09/2020
20.49
 5,420 20.49 20.49 19.73 4,100 0 0.1
07/09/2020
20.49
 4,109 20.57 20.57 20.49 0 0 0
04/09/2020
20.57
 0 20.57 20.57 20.57 0 0 0
03/09/2020
20.57
 8,006 20.65 20.65 20.57 3,100 0 0.1
01/09/2020
20.65
 3,900 20.57 20.65 20.57 800 0 0.0
31/08/2020
20.57
 5,720 20.57 20.57 20.11 0 0 0
28/08/2020
20.57
 820 20.57 21.25 20.57 600 0 0.0
27/08/2020
20.57
 9,008 20.57 20.65 20.49 4,800 0 0.1
26/08/2020
20.57
 7,171 19.51 20.57 19.51 300 0 0.0
25/08/2020
19.51
 2,031 21.02 21.02 19.35 700 0 0.0
24/08/2020
21.02
 6,080 21.02 21.25 21.02 0 0 0
21/08/2020: Cổ tức tiền mặt tỉ lệ: 34.6%
21/08/2020
21.02
 3,840 21.06 22.01 20.95 0 0 0
20/08/2020
21.06
 19,226 20.92 21.59 20.38 0 100 -0.0
19/08/2020
20.92
 7,730 21.26 21.59 20.25 0 5,100 -0.2
18/08/2020
21.26
 30,916 21.26 21.59 21.19 7,400 10 0.2
17/08/2020
21.26
 10,659 21.06 21.59 21.12 0 0 0
14/08/2020
21.06
 25,191 19.91 21.86 19.77 0 0 0
13/08/2020
19.91
 13,218 18.15 19.91 19.84 10 0 0.0
12/08/2020
18.15
 100 18.22 18.22 18.15 0 0 0
11/08/2020
18.22
 3,555 16.60 18.22 18.22 0 0 0
10/08/2020
16.60
 0 16.60 16.60 16.60 0 0 0
07/08/2020
16.60
 200 17.95 17.95 16.60 0 0 0
06/08/2020
17.95
 0 17.95 17.95 17.95 0 0 0
05/08/2020
17.95
 0 17.95 17.95 17.95 0 0 0
04/08/2020
17.95
 200 16.33 17.95 17.88 0 0 0
03/08/2020
16.33
 55 16.33 16.33 16.33 0 0 0
31/07/2020
16.33
 100 17.82 17.82 16.33 0 100 -0.0
30/07/2020
17.82
 100 16.20 17.82 17.82 0 0 0
29/07/2020
16.20
 0 16.20 16.20 16.20 0 0 0
28/07/2020
16.20
 100 17.21 17.21 16.20 0 100 -0.0
27/07/2020
17.21
 100 17.55 17.55 17.21 100 0 0.0
24/07/2020
17.55
 0 17.55 17.55 17.55 0 0 0
23/07/2020
17.55
 0 17.55 17.55 17.55 0 0 0
22/07/2020
17.55
 100 17.55 17.55 17.55 0 0 0
21/07/2020
17.55
 0 17.55 17.55 17.55 0 0 0
20/07/2020
17.55
 0 17.55 17.55 17.55 0 0 0
17/07/2020
17.55
 0 17.55 17.55 17.55 0 0 0
16/07/2020
17.55
 0 17.55 17.55 17.55 0 0 0
15/07/2020
17.55
 200 16.40 17.55 17.55 0 0 0
14/07/2020
16.40
 0 16.40 16.40 16.40 0 0 0
13/07/2020
16.40
 0 16.40 16.40 16.40 0 0 0
10/07/2020
16.40
 140 18.22 18.22 16.40 40 100 -0.0
09/07/2020
18.22
 2,600 18.22 18.22 18.22 2,600 0 0.1
08/07/2020
18.22
 3,100 16.87 18.22 18.22 0 0 0
07/07/2020
16.87
 100 18.22 18.22 16.87 0 100 -0.0
06/07/2020
18.22
 100 16.87 18.22 18.22 0 0 0
03/07/2020
16.87
 0 16.87 16.87 16.87 0 0 0
02/07/2020
16.87
 1,000 16.87 16.87 16.87 1,000 0 0.0
01/07/2020
16.87
 100 16.60 16.87 16.87 0 0 0
30/06/2020
16.60
 0 16.60 16.60 16.60 0 0 0
29/06/2020
16.60
 0 16.60 16.60 16.60 0 0 0
26/06/2020
16.60
 100 17.82 17.82 16.60 0 100 -0.0
25/06/2020
17.82
 0 17.82 17.82 17.82 0 0 0
24/06/2020
17.82
 0 17.82 17.82 17.82 0 0 0
23/06/2020
17.82
 0 17.82 17.82 17.82 0 0 0
22/06/2020
17.82
 0 17.82 17.82 17.82 0 0 0
19/06/2020
17.82
 1,700 17.68 17.82 17.75 0 0 0
18/06/2020
17.68
 100 16.94 17.68 17.68 0 0 0
17/06/2020
16.94
 2,900 17.41 17.41 16.94 0 0 0
16/06/2020
17.41
 0 17.41 17.41 17.41 0 0 0
15/06/2020
17.41
 1,000 16.87 17.41 17.41 0 900 -0.0
12/06/2020
16.87
 0 16.87 16.87 16.87 0 0 0
11/06/2020
16.87
 6,721 17.07 17.07 15.52 0 100 -0.0
10/06/2020
17.07
 200 17.55 17.55 17.07 0 0 0
09/06/2020
17.55
 200 17.55 17.55 17.55 0 0 0
08/06/2020
17.55
 400 17.55 17.55 17.55 0 0 0
05/06/2020
17.55
 215 17.61 17.61 16.33 0 100 -0.0
04/06/2020
17.61
 0 17.61 17.61 17.61 0 0 0
03/06/2020
17.61
 0 17.61 17.61 17.61 0 0 0
02/06/2020
17.61
 0 17.61 17.61 17.61 0 0 0
01/06/2020
17.61
 1,600 16.94 17.61 16.94 0 1,000 -0.0
29/05/2020
16.94
 15 16.94 16.94 16.94 0 0 0
28/05/2020
16.94
 100 16.94 16.94 16.94 0 0 0
27/05/2020
16.94
 0 16.94 16.94 16.94 0 0 0
26/05/2020
16.94
 100 17.88 17.88 16.94 100 0 0.0
25/05/2020
17.88
 215 16.67 17.88 15.05 0 100 -0.0
22/05/2020
16.67
 241 18.15 18.15 16.40 0 100 -0.0
21/05/2020
18.15
 239 17.28 18.15 15.66 0 100 -0.0
20/05/2020
17.28
 100 15.79 17.28 17.28 0 0 0
19/05/2020
15.79
 100 17.55 17.55 15.79 0 100 -0.0
18/05/2020
17.55
 30 17.55 17.55 17.55 0 0 0
15/05/2020
17.55
 50 17.55 17.55 17.55 0 0 0
14/05/2020
17.55
 200 17.21 17.88 17.55 0 0 0
13/05/2020
17.21
 0 17.21 17.21 17.21 0 0 0
12/05/2020
17.21
 0 17.21 17.21 17.21 0 30 -0.0
11/05/2020
17.21
 0 17.21 17.21 17.21 0 0 0
08/05/2020
17.21
 2,000 15.66 17.21 16.13 0 1,900 -0.0
07/05/2020
15.66
 0 15.66 15.66 15.66 0 0 0
06/05/2020
15.66
 100 17.28 17.28 15.66 0 100 -0.0
05/05/2020
17.28
 0 17.28 17.28 17.28 0 0 0
04/05/2020
17.28
 9,300 19.17 19.17 17.28 3,900 9,300 -0.1
29/04/2020
19.17
 3,000 19.98 19.98 18.02 1,300 2,400 -0.0
28/04/2020
19.98
 10 19.98 19.98 19.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |