CTCP Thương mại và Vận tải Petrolimex Hà Nội (pjc)

28.90
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
(2024-10-15) 		2.10 7.84% 4,700 -1,200 -0.0
24
29
28.90
2 tháng
(2024-09-16) 		0 0% 8,300 -700 -0.0
24
29
28.90
3 tháng
(2024-08-16) 		-1.10 -3.67% 11,400 -600 -0.0
24
30
28.90
6 tháng
(2024-05-20) 		2.40 9.06% 33,800 -200 -0.0
23.50
30
28.90
12 tháng
(2023-11-20) 		8.84 44.09% 55,000 1,400 0.0
20.06
30
28.90
24 tháng
(2022-11-25) 		9.63 49.96% 157,983 1,200 0.0
16.67
30
28.90
36 tháng
(2021-11-30) 		12.14 72.44% 271,314 -300 0.0
15.67
30
28.90
60 tháng
(2019-12-11) 		8.78 43.67% 593,595 -40,260 -0.9
14.29
30
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
18.74
 0 18.74 18.74 18.74 0 0 0
11/11/2020
18.74
 0 18.74 18.74 18.74 0 0 0
10/11/2020
18.74
 0 18.74 18.74 18.74 0 0 0
09/11/2020
18.74
 100 17.03 18.74 18.74 100 0 0.0
06/11/2020
17.03
 0 17.03 17.03 17.03 0 0 0
05/11/2020
17.03
 2,010 18.74 18.74 17.03 0 0 0
04/11/2020
18.74
 0 18.74 18.74 18.74 0 0 0
03/11/2020
18.74
 0 18.74 18.74 18.74 0 0 0
02/11/2020
18.74
 0 18.74 18.74 18.74 0 0 0
30/10/2020
18.74
 0 18.74 18.74 18.74 0 0 0
29/10/2020
18.74
 0 18.74 18.74 18.74 0 0 0
28/10/2020
18.74
 0 18.74 18.74 18.74 0 0 0
27/10/2020
18.74
 100 17.03 18.74 18.74 100 0 0.0
26/10/2020
17.03
 0 17.03 17.03 17.03 0 0 0
23/10/2020
17.03
 1,000 17.03 17.03 17.03 0 0 0
22/10/2020
17.03
 0 17.03 17.03 17.03 0 0 0
21/10/2020
17.03
 68 17.03 17.03 17.03 0 0 0
20/10/2020
17.03
 0 17.03 17.03 17.03 0 0 0
19/10/2020
17.03
 100 18.74 18.74 17.03 0 0 0
16/10/2020
18.74
 100 17.03 18.74 18.74 100 0 0.0
15/10/2020
17.03
 1,200 17.03 17.03 17.03 0 0 0
14/10/2020
17.03
 0 17.03 17.03 17.03 0 0 0
13/10/2020
17.03
 0 17.03 17.03 17.03 0 0 0
12/10/2020
17.03
 0 17.03 17.03 17.03 0 0 0
09/10/2020
17.03
 1,100 17.03 17.03 17.03 1,100 0 0.0
08/10/2020
17.03
 100 17.77 17.77 17.03 0 0 0
07/10/2020
17.77
 800 17.03 17.77 17.03 0 0 0
06/10/2020
17.03
 500 17.92 17.92 17.03 0 0 0
05/10/2020
17.92
 0 17.92 17.92 17.92 0 0 0
02/10/2020
17.92
 25 17.92 17.92 17.92 0 0 0
01/10/2020
17.92
 0 17.92 17.92 17.92 0 0 0
30/09/2020
17.92
 100 16.29 17.92 17.92 100 0 0.0
29/09/2020
16.29
 150 17.03 17.03 16.29 0 0 0
28/09/2020
17.03
 1,000 17.70 17.70 17.03 0 0 0
25/09/2020
17.70
 0 17.70 17.70 17.70 0 0 0
24/09/2020
17.70
 0 17.70 17.70 17.70 0 0 0
23/09/2020
17.70
 0 17.70 17.70 17.70 0 0 0
22/09/2020
17.70
 0 17.70 17.70 17.70 0 0 0
21/09/2020
17.70
 0 17.70 17.70 17.70 0 0 0
18/09/2020
17.70
 0 17.70 17.70 17.70 0 0 0
17/09/2020
17.70
 0 17.70 17.70 17.70 0 0 0
16/09/2020
17.70
 0 17.70 17.70 17.70 0 0 0
15/09/2020
17.70
 0 17.70 17.70 17.70 0 0 0
14/09/2020
17.70
 200 16.14 17.70 17.70 100 0 0.0
11/09/2020
16.14
 0 16.14 16.14 16.14 0 0 0
10/09/2020
16.14
 246 17.77 17.77 16.14 0 0 0
09/09/2020
17.77
 100 16.22 17.77 17.77 100 0 0.0
08/09/2020
16.22
 400 17.40 17.40 16.22 0 0 0
07/09/2020
17.40
 0 17.40 17.40 17.40 0 0 0
04/09/2020
17.40
 100 17.70 17.70 17.40 0 0 0
03/09/2020
17.70
 5 17.70 17.70 17.70 0 0 0
01/09/2020
17.70
 0 17.70 17.70 17.70 0 0 0
31/08/2020
17.70
 0 17.70 17.70 17.70 0 0 0
28/08/2020
17.70
 500 16.14 17.70 17.70 0 0 0
27/08/2020
16.14
 200 17.77 17.77 16.14 0 0 0
26/08/2020
17.77
 1 17.77 17.77 17.77 0 0 0
25/08/2020
17.77
 10 17.77 17.77 17.77 0 0 0
24/08/2020
17.77
 800 18.51 18.51 17.77 0 0 0
21/08/2020
18.51
 300 19.25 19.62 18.51 0 0 0
20/08/2020
19.25
 100 18.14 19.25 19.25 0 0 0
19/08/2020
18.14
 200 19.48 19.48 18.14 0 0 0
18/08/2020
19.48
 100 18.37 19.48 19.48 0 0 0
17/08/2020
18.37
 500 18.14 19.62 16.37 0 0 0
14/08/2020
18.14
 0 18.14 18.14 18.14 0 0 0
13/08/2020
18.14
 100 17.03 18.14 18.14 0 0 0
12/08/2020
17.03
 200 15.63 17.03 15.70 0 0 0
11/08/2020
15.63
 1,600 15.63 16.29 15.63 0 0 0
10/08/2020
15.63
 100 14.29 15.63 15.63 0 0 0
07/08/2020
14.29
 0 14.29 14.29 14.29 0 0 0
06/08/2020
14.29
 0 14.29 14.29 14.29 0 0 0
05/08/2020
14.29
 0 14.29 14.29 14.29 0 0 0
04/08/2020: Cổ tức tiền mặt tỉ lệ: 7%
04/08/2020
14.29
 0 14.29 14.29 14.29 0 0 0
03/08/2020
14.29
 0 14.29 14.29 14.29 0 0 0
31/07/2020
14.29
 0 14.29 14.29 14.29 0 0 0
30/07/2020
14.29
 232 15.65 15.65 14.29 0 0 0
29/07/2020
15.65
 400 17.37 17.37 15.65 0 0 0
28/07/2020
17.37
 0 17.37 17.37 17.37 0 0 0
27/07/2020
17.37
 5,152 19.22 19.22 17.37 0 0 0
24/07/2020
19.22
 400 17.58 19.22 19.22 0 0 0
23/07/2020
17.58
 1,000 17.51 17.58 17.58 0 0 0
22/07/2020
17.51
 0 17.51 17.51 17.51 0 0 0
21/07/2020
17.51
 0 17.51 17.51 17.51 0 0 0
20/07/2020
17.51
 0 17.51 17.51 17.51 0 0 0
17/07/2020
17.51
 0 17.51 17.51 17.51 0 0 0
16/07/2020
17.51
 300 19.22 19.22 17.51 0 0 0
15/07/2020
19.22
 0 19.22 19.22 19.22 0 0 0
14/07/2020
19.22
 0 19.22 19.22 19.22 0 0 0
13/07/2020
19.22
 0 19.22 19.22 19.22 0 0 0
10/07/2020
19.22
 0 19.22 19.22 19.22 0 0 0
09/07/2020
19.22
 0 19.22 19.22 19.22 0 0 0
08/07/2020
19.22
 0 19.22 19.22 19.22 0 0 0
07/07/2020
19.22
 0 19.22 19.22 19.22 0 0 0
06/07/2020
19.22
 0 19.22 19.22 19.22 0 0 0
03/07/2020
19.22
 0 19.22 19.22 19.22 0 0 0
02/07/2020
19.22
 0 19.22 19.22 19.22 0 0 0
01/07/2020
19.22
 0 19.22 19.22 19.22 0 0 0
30/06/2020
19.22
 0 19.22 19.22 19.22 0 0 0
29/06/2020
19.22
 0 19.22 19.22 19.22 0 0 0
26/06/2020
19.22
 0 19.22 19.22 19.22 0 0 0
25/06/2020
19.22
 0 19.22 19.22 19.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |