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)
10/07/2019
18.56
 1,000 19.91 19.91 16.94 0 100 -0.0
09/07/2019
19.91
 125 18.22 19.91 19.91 0 0 0
08/07/2019
18.22
 13,700 17.88 18.76 17.88 600 0 0.0
05/07/2019
17.88
 2,600 17.88 17.88 17.88 2,000 0 0.1
04/07/2019
17.88
 2,000 17.88 17.88 17.88 0 0 0
03/07/2019
17.88
 200 17.88 17.88 17.88 0 0 0
02/07/2019
17.88
 700 18.22 18.22 17.55 0 0 0
01/07/2019
18.22
 2,500 17.55 18.22 17.55 0 0 0
28/06/2019
17.55
 1,200 17.55 17.55 17.55 0 0 0
27/06/2019
17.55
 2,600 17.21 17.55 17.55 0 0 0
26/06/2019
17.21
 4,400 17.55 17.55 17.21 0 0 0
25/06/2019
17.55
 2,100 17.55 17.55 17.55 0 0 0
24/06/2019
17.55
 4,300 17.55 17.55 17.01 0 0 0
21/06/2019
17.55
 4,500 17.55 17.55 17.55 0 0 0
20/06/2019
17.55
 2,600 18.09 18.09 17.55 0 0 0
19/06/2019
18.09
 100 18.09 18.09 18.09 0 0 0
18/06/2019
18.09
 0 18.09 18.09 18.09 0 0 0
17/06/2019
18.09
 107 17.75 18.09 18.09 100 7 0.0
14/06/2019
17.75
 1,600 17.61 17.75 17.75 0 0 0
13/06/2019
17.61
 300 18.09 18.09 17.61 0 0 0
12/06/2019
18.09
 1,100 17.55 18.09 17.55 800 0 0.0
11/06/2019
17.55
 0 17.55 17.55 17.55 0 0 0
10/06/2019
17.55
 1,000 17.55 17.55 17.55 0 0 0
07/06/2019
17.55
 12,200 17.01 17.55 17.14 0 0 0
06/06/2019
17.01
 1,500 17.21 17.21 17.01 100 0 0.0
05/06/2019
17.21
 1,800 17.01 17.21 17.01 200 0 0.0
04/06/2019
17.01
 5,400 16.87 17.14 17.01 0 0 0
03/06/2019
16.87
 3,400 16.87 17.07 16.87 0 0 0
31/05/2019
16.87
 1,900 16.94 16.94 16.87 1,000 1,500 -0.0
30/05/2019
16.94
 300 17.07 17.07 16.94 0 0 0
29/05/2019
17.07
 900 17.55 17.55 17.07 0 0 0
28/05/2019
17.55
 2,500 17.55 17.75 17.55 0 0 0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 40%
27/05/2019
17.55
 2,733 16.87 18.83 17.55 100 0 0.0
24/05/2019
16.87
 5,400 16.81 16.87 16.87 0 0 0
23/05/2019
16.81
 8,800 17.05 17.05 16.81 0 0 0
22/05/2019
17.05
 5,000 17.05 17.05 17.05 0 0 0
21/05/2019
17.05
 6,000 16.87 17.10 17.05 0 0 0
20/05/2019
16.87
 1,100 16.87 16.87 16.87 0 0 0
17/05/2019
16.87
 6,920 16.29 17.10 16.87 900 0 0.0
16/05/2019
16.29
 5,600 17.34 17.34 16.29 0 0 0
15/05/2019
17.34
 0 17.34 17.34 17.34 0 0 0
14/05/2019
17.34
 0 17.80 17.34 17.34 0 0 0
13/05/2019
17.80
 200 15.94 17.80 16.81 200 0 0.0
10/05/2019
15.94
 200 15.94 15.94 15.94 0 0 0
09/05/2019
15.94
 100 16.29 16.29 15.94 0 0 0
08/05/2019
16.29
 200 16.52 16.52 15.53 100 0 0.0
07/05/2019
16.52
 1,400 16.41 16.52 16.46 0 0 0
06/05/2019
16.41
 6,200 16.81 17.10 16.41 1,000 0 0.0
03/05/2019
16.81
 0 16.81 16.81 16.81 0 0 0
02/05/2019
16.81
 0 16.81 16.81 16.81 0 0 0
26/04/2019
16.81
 2,200 16.70 17.22 16.64 0 0 0
25/04/2019
16.70
 8,100 16.70 16.70 16.64 2,000 0 0.1
24/04/2019
16.70
 5,000 17.34 17.34 16.70 0 0 0
23/04/2019
17.34
 12,980 17.45 17.45 16.52 0 0 0
22/04/2019
17.45
 1,100 17.98 17.98 17.05 0 0 0
19/04/2019
17.98
 300 17.74 17.98 16.70 200 0 0.0
18/04/2019
17.74
 100 18.03 18.03 17.74 100 0 0.0
17/04/2019
18.03
 4,800 16.35 18.03 16.35 0 0 0
16/04/2019
16.35
 1,000 16.35 16.35 16.35 0 0 0
12/04/2019
16.35
 3,000 17.16 18.03 16.29 100 0 0.0
11/04/2019
17.16
 200 16.29 17.16 17.16 0 0 0
10/04/2019
16.29
 2,100 15.71 17.74 16.29 0 0 0
09/04/2019
15.71
 1,000 17.45 17.45 15.71 0 0 0
08/04/2019
17.45
 0 17.45 17.45 17.45 0 0 0
05/04/2019
17.45
 100 17.28 17.45 17.45 0 0 0
04/04/2019
17.28
 40 17.28 17.28 17.28 0 0 0
03/04/2019
17.28
 0 17.28 17.28 17.28 0 0 0
02/04/2019
17.28
 0 17.28 17.28 17.28 0 0 0
01/04/2019
17.28
 0 17.28 17.28 17.28 0 0 0
29/03/2019
17.28
 100 16.64 17.28 17.28 100 0 0.0
28/03/2019
16.64
 73 17.74 17.74 16.64 0 0 0
27/03/2019
17.74
 700 16.46 17.74 16.46 700 0 0.0
26/03/2019
16.46
 0 16.46 16.46 16.46 0 0 0
25/03/2019
16.46
 0 16.46 16.46 16.46 0 0 0
22/03/2019
16.46
 0 16.46 16.46 16.46 0 0 0
21/03/2019
16.46
 0 16.29 16.46 16.46 0 0 0
20/03/2019
16.29
 200 18.91 18.91 16.29 0 0 0
19/03/2019
18.91
 100 17.86 18.91 18.91 100 0 0.0
18/03/2019
17.86
 0 17.86 17.86 17.86 0 0 0
15/03/2019
17.86
 0 17.86 17.86 17.86 0 0 0
14/03/2019
17.86
 0 17.86 17.86 17.86 0 0 0
13/03/2019
17.86
 700 17.92 17.92 17.86 700 0 0.0
12/03/2019
17.92
 1 17.92 17.92 17.92 0 0 0
11/03/2019
17.92
 0 17.92 17.92 17.92 0 0 0
08/03/2019
17.92
 0 17.57 17.92 17.92 0 0 0
07/03/2019
17.57
 300 19.20 19.20 17.57 0 0 0
06/03/2019
19.20
 0 19.20 19.20 19.20 0 0 0
05/03/2019
19.20
 0 19.20 19.20 19.20 0 0 0
04/03/2019
19.20
 120 17.28 19.20 19.20 0 0 0
01/03/2019
17.28
 300 16.70 17.28 17.28 0 0 0
28/02/2019
16.70
 100 15.71 16.70 16.70 100 0 0.0
27/02/2019
15.71
 700 16.00 16.00 15.71 0 0 0
26/02/2019
16.00
 100 16.06 16.06 16.00 0 0 0
25/02/2019
16.06
 1,900 15.88 16.29 16.06 0 1,000 -0.0
22/02/2019
15.88
 120 14.54 15.88 15.88 100 20 0.0
21/02/2019
14.54
 1,700 15.71 15.71 14.54 700 300 0.0
20/02/2019
15.71
 200 15.13 15.71 15.13 200 0 0.0
19/02/2019
15.13
 100 14.54 15.13 15.13 100 0 0.0
18/02/2019
14.54
 500 14.54 14.54 14.54 0 500 -0.0
15/02/2019
14.54
 500 15.07 15.07 14.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |