CTCP Tin học Viễn thông Petrolimex (pia)

29.90
0.50
(1.70%)
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)
28/11/2019
19.57
 3,500 19.71 19.71 19.57 1,500 1,500 0
27/11/2019
19.71
 1,000 19.91 19.91 19.71 0 0 0
26/11/2019
19.91
 0 19.91 19.91 19.91 0 0 0
25/11/2019
19.91
 0 19.91 19.91 19.91 0 0 0
22/11/2019
19.91
 100 20.85 20.85 19.91 0 0 0
21/11/2019
20.85
 1,200 19.57 20.92 19.57 1,100 0 0.0
20/11/2019
19.57
 1,000 20.45 20.45 19.57 0 0 0
19/11/2019
20.45
 2,200 20.25 20.45 19.91 100 2,100 -0.1
18/11/2019
20.25
 0 20.25 20.25 20.25 0 0 0
15/11/2019
20.25
 100 19.91 20.25 20.25 0 100 -0.0
14/11/2019
19.91
 1,030 19.91 19.91 19.91 0 1,000 -0.0
13/11/2019
19.91
 7,100 19.91 19.91 19.91 5,000 0 0.1
12/11/2019
19.91
 4,900 20.52 20.52 19.91 0 500 -0.0
11/11/2019
20.52
 0 20.52 20.52 20.52 0 0 0
08/11/2019
20.52
 0 20.52 20.52 20.52 0 0 0
07/11/2019
20.52
 2,000 20.92 20.92 19.57 1,200 1,700 -0.0
06/11/2019
20.92
 0 20.92 20.92 20.92 0 0 0
05/11/2019
20.92
 0 20.92 20.92 20.92 0 0 0
04/11/2019
20.92
 0 20.92 20.92 20.92 0 0 0
01/11/2019
20.92
 0 20.92 20.92 20.92 0 0 0
31/10/2019
20.92
 900 20.92 20.92 19.71 800 0 0.0
30/10/2019
20.92
 700 20.92 20.92 19.91 700 0 0.0
29/10/2019
20.92
 600 21.06 21.06 19.71 100 0 0.0
28/10/2019
21.06
 0 21.06 21.06 21.06 0 0 0
25/10/2019
21.06
 30 21.06 21.06 21.06 0 0 0
24/10/2019
21.06
 100 23.28 23.28 21.06 100 0 0.0
23/10/2019
23.28
 0 23.28 23.28 23.28 0 0 0
22/10/2019
23.28
 0 23.28 23.28 23.28 0 0 0
21/10/2019
23.28
 0 23.28 23.28 23.28 0 0 0
18/10/2019
23.28
 0 23.28 23.28 23.28 0 0 0
17/10/2019
23.28
 0 23.28 23.28 23.28 0 0 0
16/10/2019
23.28
 100 21.19 23.28 23.28 0 0 0
15/10/2019
21.19
 0 21.19 21.19 21.19 0 0 0
14/10/2019
21.19
 0 21.19 21.19 21.19 0 0 0
11/10/2019
21.19
 0 21.19 21.19 21.19 0 0 0
10/10/2019
21.19
 0 21.19 21.19 21.19 0 0 0
09/10/2019
21.19
 100 20.25 21.19 21.19 0 0 0
08/10/2019
20.25
 0 20.25 20.25 20.25 0 0 0
07/10/2019
20.25
 0 20.25 20.25 20.25 0 0 0
04/10/2019
20.25
 0 20.25 20.25 20.25 0 0 0
03/10/2019
20.25
 1,300 20.79 20.79 20.25 100 0 0.0
02/10/2019
20.79
 0 20.79 20.79 20.79 0 0 0
01/10/2019
20.79
 0 20.79 20.79 20.79 0 0 0
30/09/2019
20.79
 300 20.79 20.79 19.71 100 0 0.0
27/09/2019
20.79
 700 20.79 21.59 20.25 700 0 0.0
26/09/2019
20.79
 0 20.79 20.79 20.79 0 0 0
25/09/2019
20.79
 600 20.79 20.79 19.37 100 0 0.0
24/09/2019
20.79
 0 20.79 20.79 20.79 0 0 0
23/09/2019
20.79
 200 20.92 20.92 19.71 200 0 0.0
20/09/2019
20.92
 200 20.65 20.92 19.91 200 0 0.0
19/09/2019
20.65
 600 20.65 20.65 19.71 100 0 0.0
18/09/2019
20.65
 100 20.25 20.65 20.65 100 0 0.0
17/09/2019
20.25
 420 21.06 21.06 19.91 200 0 0.0
16/09/2019
21.06
 0 21.06 21.06 21.06 0 0 0
13/09/2019
21.06
 700 21.19 21.19 19.71 500 0 0.0
12/09/2019
21.19
 200 20.99 21.19 19.57 100 0 0.0
11/09/2019
20.99
 0 20.99 20.99 20.99 0 0 0
10/09/2019
20.99
 1,100 20.92 21.59 20.99 1,000 0 0.0
09/09/2019
20.92
 27,514 21.93 23.48 20.58 1,100 14,000 -0.4
06/09/2019
21.93
 300 21.26 21.93 21.93 300 0 0.0
05/09/2019
21.26
 0 21.26 21.26 21.26 0 0 0
04/09/2019
21.26
 0 21.26 21.26 21.26 0 0 0
03/09/2019
21.26
 0 21.26 21.26 21.26 0 0 0
30/08/2019
21.26
 0 21.26 21.26 21.26 0 0 0
29/08/2019
21.26
 0 21.26 21.26 21.26 100 0 0.0
28/08/2019
21.26
 100 20.58 21.26 21.26 100 0 0.0
27/08/2019
20.58
 3,301 20.58 20.58 20.58 0 0 0
26/08/2019
20.58
 100 19.77 20.58 20.58 100 0 0.0
23/08/2019
19.77
 300 19.71 19.84 19.77 0 0 0
22/08/2019
19.71
 800 19.64 19.71 19.03 0 0 0
21/08/2019
19.64
 6,210 21.19 21.19 19.57 10 0 0.0
20/08/2019
21.19
 100 20.25 21.19 21.19 100 0 0.0
19/08/2019
20.25
 100 19.71 20.25 20.25 100 0 0.0
16/08/2019
19.71
 800 19.57 19.91 19.71 0 0 0
15/08/2019
19.57
 1,400 20.25 20.25 19.57 0 0 0
14/08/2019
20.25
 200 20.25 20.25 20.25 0 0 0
13/08/2019
20.25
 700 20.25 20.25 20.25 500 0 0.0
12/08/2019
20.25
 1,835 20.58 20.58 19.23 500 0 0.0
09/08/2019
20.58
 500 20.25 20.58 20.58 0 0 0
08/08/2019
20.25
 7,300 20.25 20.58 18.56 0 0 0
07/08/2019
20.25
 600 20.58 20.58 20.25 0 0 0
06/08/2019
20.58
 160 20.04 20.58 20.58 100 0 0.0
05/08/2019
20.04
 10,500 20.18 21.86 20.04 0 100 -0.0
02/08/2019
20.18
 5,700 20.11 20.18 20.11 5,200 0 0.2
01/08/2019
20.11
 5,200 19.91 20.25 20.11 5,200 0 0.2
31/07/2019
19.91
 610 20.25 20.25 19.91 0 0 0
30/07/2019
20.25
 0 20.25 20.25 20.25 0 0 0
29/07/2019
20.25
 4,000 19.84 20.25 20.25 4,000 0 0.1
26/07/2019
19.84
 3,400 20.11 21.26 17.95 0 100 -0.0
25/07/2019
20.11
 100 18.90 20.11 20.11 0 100 -0.0
24/07/2019
18.90
 800 19.57 19.57 16.13 0 100 -0.0
23/07/2019
19.57
 1,400 18.90 19.57 18.90 1,200 0 0.0
22/07/2019
18.90
 16,500 18.56 19.50 18.90 0 0 0
19/07/2019
18.56
 5,700 18.83 18.83 18.56 3,000 0 0.1
18/07/2019
18.83
 4,800 18.83 18.90 18.56 2,100 0 0.1
17/07/2019
18.83
 300 18.83 18.90 18.83 100 0 0.0
16/07/2019
18.83
 200 18.83 18.83 17.68 0 100 -0.0
15/07/2019
18.83
 600 18.83 18.83 18.83 600 0 0.0
12/07/2019
18.83
 600 18.63 18.83 18.83 0 0 0
11/07/2019
18.63
 5,700 18.56 18.63 18.22 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |