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)
27/04/2020
19.98
 200 18.76 19.98 17.01 100 100 0
24/04/2020
18.76
 700 17.21 18.76 17.21 700 500 0.0
23/04/2020
17.21
 100 17.21 17.21 17.21 0 0 0
22/04/2020
17.21
 200 18.22 18.22 16.40 0 200 -0.0
21/04/2020
18.22
 0 18.22 18.22 18.22 0 0 0
20/04/2020
18.22
 4,300 18.56 18.56 16.74 0 4,300 -0.1
17/04/2020
18.56
 100 17.68 18.56 18.56 100 100 0
16/04/2020
17.68
 100 19.57 19.57 17.68 0 100 -0.0
15/04/2020
19.57
 0 19.57 19.57 19.57 0 0 0
14/04/2020
19.57
 0 19.57 19.57 19.57 0 0 0
13/04/2020
19.57
 0 19.57 19.57 19.57 0 0 0
10/04/2020
19.57
 100 18.56 19.57 19.57 100 0 0.0
09/04/2020
18.56
 100 18.09 18.56 18.56 100 0 0.0
08/04/2020
18.09
 3,000 18.22 18.22 18.09 2,000 3,000 -0.0
07/04/2020
18.22
 2,000 18.56 18.56 18.22 2,000 700 0.0
06/04/2020
18.56
 100 17.88 18.56 18.56 100 0 0.0
03/04/2020
17.88
 100 16.87 17.88 17.88 100 0 0.0
01/04/2020
16.87
 0 16.87 16.87 16.87 0 0 0
31/03/2020
16.87
 1,710 16.87 16.87 16.87 1,700 1,700 0
30/03/2020
16.87
 100 16.87 16.87 16.87 100 0 0.0
27/03/2020
16.87
 100 16.80 16.87 16.87 100 100 0
26/03/2020
16.80
 0 16.80 16.80 16.80 0 0 0
25/03/2020
16.80
 200 16.67 16.80 16.74 100 200 -0.0
24/03/2020
16.67
 100 16.60 16.67 16.67 100 100 0
23/03/2020
16.60
 3,400 17.55 17.55 16.60 3,400 1,000 0.1
20/03/2020
17.55
 10 17.55 17.55 17.55 0 0 0
19/03/2020
17.55
 2,700 18.22 18.22 17.55 2,400 2,700 -0.0
18/03/2020
18.22
 3,700 17.55 18.22 17.28 1,000 3,200 -0.1
17/03/2020
17.55
 1,000 17.61 17.61 17.48 1,000 900 0.0
16/03/2020
17.61
 510 18.02 18.02 17.61 300 500 -0.0
13/03/2020
18.02
 2,235 18.09 18.09 16.33 2,100 2,100 0.0
12/03/2020
18.09
 1,500 18.22 18.22 18.09 1,500 0 0.0
11/03/2020
18.22
 800 18.22 18.29 18.22 0 0 0
10/03/2020
18.22
 100 18.22 18.22 18.22 0 0 0
09/03/2020
18.22
 10,600 18.83 18.83 17.82 7,500 1,300 0.2
06/03/2020
18.83
 0 18.83 18.83 18.83 0 0 0
05/03/2020
18.83
 400 19.37 19.37 18.56 0 0 0
04/03/2020
19.37
 0 19.37 19.37 19.37 0 0 0
03/03/2020
19.37
 4,435 19.17 19.37 18.15 3,900 0 0.1
02/03/2020
19.17
 1,200 19.57 19.57 19.17 1,200 0 0.0
28/02/2020
19.57
 1,200 21.26 21.26 19.17 100 1,100 -0.0
27/02/2020
21.26
 0 21.26 21.26 21.26 0 0 0
26/02/2020
21.26
 0 21.26 21.26 21.26 0 0 0
25/02/2020
21.26
 0 21.26 21.26 21.26 0 0 0
24/02/2020
21.26
 0 21.26 21.26 21.26 0 0 0
21/02/2020
21.26
 0 21.26 21.26 21.26 0 0 0
20/02/2020
21.26
 0 21.26 21.26 21.26 0 0 0
19/02/2020
21.26
 200 20.25 21.26 21.26 200 0 0.0
18/02/2020
20.25
 100 19.44 20.25 20.25 100 0 0.0
17/02/2020
19.44
 2,800 19.50 19.50 19.23 100 0 0.0
14/02/2020
19.50
 0 19.50 19.50 19.50 0 0 0
13/02/2020
19.50
 0 19.50 19.50 19.50 0 0 0
12/02/2020
19.50
 100 19.10 19.50 19.50 100 0 0.0
11/02/2020
19.10
 100 18.76 19.10 19.10 100 0 0.0
10/02/2020
18.76
 300 19.17 19.17 18.76 0 0 0
07/02/2020
19.17
 800 19.50 19.50 18.76 0 0 0
06/02/2020
19.50
 0 19.50 19.50 19.50 0 0 0
05/02/2020
19.50
 0 19.50 19.50 19.50 0 0 0
04/02/2020
19.50
 100 18.22 19.50 19.50 100 0 0.0
03/02/2020
18.22
 8,600 19.57 19.57 18.15 4,300 5,000 -0.0
31/01/2020
19.57
 0 19.57 19.57 19.57 0 0 0
30/01/2020
19.57
 6,500 20.92 20.92 19.57 6,500 6,500 0
22/01/2020
20.92
 100 19.57 20.92 20.92 100 0 0.0
21/01/2020
19.57
 5,800 20.25 20.52 19.57 4,700 5,000 -0.0
20/01/2020
20.25
 5,000 20.72 20.72 19.57 4,600 0 0.1
17/01/2020
20.72
 0 20.72 20.72 20.72 0 0 0
16/01/2020
20.72
 0 20.72 20.72 20.72 0 0 0
15/01/2020
20.72
 0 20.72 20.72 20.72 0 0 0
14/01/2020
20.72
 5,000 20.72 20.72 20.25 5,000 0 0.2
13/01/2020
20.72
 0 20.72 20.72 20.72 0 0 0
10/01/2020
20.72
 0 20.72 20.72 20.72 0 0 0
09/01/2020
20.72
 138 20.92 20.92 20.72 100 0 0.0
08/01/2020
20.92
 30 20.92 20.92 20.92 0 0 0
07/01/2020
20.92
 0 20.92 20.92 20.92 0 0 0
06/01/2020
20.92
 10 20.92 20.92 20.92 0 0 0
03/01/2020
20.92
 200 20.92 20.92 20.25 200 0 0.0
02/01/2020
20.92
 0 20.92 20.92 20.92 0 0 0
31/12/2019
20.92
 460 20.52 20.92 20.92 400 60 0.0
30/12/2019
20.52
 0 20.52 20.52 20.52 0 0 0
27/12/2019
20.52
 100 20.65 20.65 20.52 100 0 0.0
26/12/2019
20.65
 1,400 20.65 20.65 19.57 700 0 0.0
25/12/2019
20.65
 0 20.65 20.65 20.65 0 0 0
24/12/2019
20.65
 0 20.65 20.65 20.65 0 0 0
23/12/2019
20.65
 0 20.65 20.65 20.65 0 0 0
20/12/2019
20.65
 100 20.85 20.85 20.65 0 0 0
19/12/2019
20.85
 0 20.85 20.85 20.85 0 0 0
18/12/2019
20.85
 0 20.85 20.85 20.85 0 0 0
17/12/2019
20.85
 900 19.77 20.85 19.71 100 0 0.0
16/12/2019
19.77
 300 21.46 21.46 19.77 0 0 0
13/12/2019
21.46
 300 19.91 21.46 20.92 300 200 0.0
12/12/2019
19.91
 4,200 21.46 21.46 19.57 4,000 0 0.1
11/12/2019
21.46
 0 21.46 21.46 21.46 0 0 0
10/12/2019
21.46
 0 21.46 21.46 21.46 0 0 0
09/12/2019
21.46
 100 20.38 21.46 21.46 100 0 0.0
06/12/2019
20.38
 0 20.38 20.38 20.38 0 0 0
05/12/2019
20.38
 100 20.45 20.45 20.38 0 0 0
04/12/2019
20.45
 0 20.45 20.45 20.45 0 0 0
03/12/2019
20.45
 0 20.45 20.45 20.45 0 0 0
02/12/2019
20.45
 100 19.64 20.45 20.45 100 0 0.0
29/11/2019
19.64
 1,000 19.57 19.64 19.64 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |