Tổng Công ty Hóa dầu Petrolimex - CTCP (plc)

29.10
0.50
(1.75%)
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
(2024-04-19) 		2.30 8.58% 4,696,500 -437,260 -13.1
26.80
29.10
29.10
2 tháng
(2024-03-19) 		-2.70 -8.49% 11,863,709 -484,760 -14.4
26.80
35.20
29.10
3 tháng
(2024-02-19) 		-4.10 -12.35% 16,460,011 -517,394 -15.4
26.80
35.20
29.10
6 tháng
(2023-11-20) 		-0.80 -2.68% 23,498,918 -700,299 -21.2
26.80
35.20
29.10
12 tháng
(2023-05-24) 		-7.40 -20.27% 60,955,953 -510,107 -15.4
25.60
40.40
29.10
24 tháng
(2022-05-30) 		-0.96 -3.19% 173,604,980 -975,336 -30.7
13.13
40.40
29.10
36 tháng
(2021-06-03) 		4.28 17.23% 342,759,992 -1,522,587 -44.3
13.13
46.22
29.10
60 tháng
(2019-06-14) 		17.76 156.63% 473,817,767 -3,813,496 -57.2
8.23
46.22
29.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
31.60
-0.60
 148,025 29 32.20 29 0 0 0
#102 14/12/2023
32.20
-0.40
 109,550 32.60 33 32.20 0 1,000 -0.0
#103 13/12/2023
32.60
-0.30
 218,312 32.90 33.90 32.50 100 0 0.0
#104 12/12/2023
32.90
0
 79,030 32.80 33 32.60 0 0 0
#105 11/12/2023
32.90
-0.10
 48,552 33 33.30 32.50 0 0 0
#106 08/12/2023
33
0.30
 149,319 32.70 33.10 32.40 0 0 0
#107 07/12/2023
32.70
-0.30
 271,800 33 33.50 32 100 0 0.0
#108 06/12/2023
33
-0.20
 224,168 33.20 33.60 32.50 200 0 0.0
#109 05/12/2023
33.20
0.90
 177,494 32.50 33.30 32.30 0 0 0
#110 04/12/2023
32.30
2
 596,243 30.30 32.50 30.30 0 25,500 -0.8
#111 01/12/2023
30.30
0.20
 58,408 30.20 30.60 29.70 1,000 2,000 0
#112 30/11/2023
30.10
-0.20
 89,307 30.50 30.80 30.10 0 0 0
#113 29/11/2023
30.30
0.40
 57,453 30.50 30.50 30 0 800 -0.0
#114 28/11/2023
29.90
0.40
 51,701 29.50 30 29.30 0 1,000 -0.0
#115 27/11/2023
29.50
-0.50
 83,634 30 30 29.50 0 1,200 -0.0
#116 24/11/2023
30
-0.30
 171,107 30.50 30.50 29 0 1,000 -0.0
#117 23/11/2023
30.30
-0.40
 212,609 30.90 31.80 30.30 0 500 -0.0
#118 22/11/2023
30.70
0.40
 104,556 30.30 31 30.30 0 0 0
#119 21/11/2023
30.30
0.40
 92,586 30.90 30.90 29.80 0 0 0
#120 20/11/2023
29.90
0.10
 73,117 29.80 30.30 29 0 0 0
#121 17/11/2023
29.80
-0.80
 214,827 30.70 31 29.80 0 49,500 -1.5
#122 16/11/2023
30.60
0.50
 86,525 30.20 30.60 29.80 800 0 0.0
#123 15/11/2023
30.10
0.20
 191,377 30 30.90 29.90 10,000 4,100 0.2
#124 14/11/2023
29.90
0.50
 127,140 29.70 30.30 29.70 0 700 -0.0
#125 13/11/2023
29.40
-0.60
 132,238 30 30.40 28.90 0 3,400 -0.1
#126 10/11/2023
30
-0.70
 339,032 30.70 30.70 27.90 0 3,100 -0.1
#127 09/11/2023
30.70
0
 209,182 30.70 31.20 30.40 1,900 10,500 -0.3
#128 08/11/2023
30.70
1.90
 246,360 28.50 30.70 28.50 19,800 3,500 0.5
#129 07/11/2023
28.80
0
 226,365 28.80 29.50 28.30 29,800 1,400 0
#130 06/11/2023
28.80
0.20
 104,232 28.70 29.10 28.50 13,600 1,500 0.3
#131 03/11/2023
28.60
-0.10
 134,900 28.70 29.10 28.10 33,200 1,800 0.9
#132 02/11/2023
28.70
2.50
 277,200 26.20 28.80 26.40 2,900 20,000 -0.5
#133 01/11/2023
26.20
0.60
 115,900 25.60 26.30 23.60 1,500 0 0.0
#134 31/10/2023
25.60
-0.50
 206,100 26.10 27 23.50 22,000 0 0.6
#135 30/10/2023
26.10
-1.90
 105,200 28 28 26.10 231 0 0.0
#136 27/10/2023
28
0.10
 75,600 27.90 28.20 26.30 9 0 0
#137 26/10/2023
27.90
-2.80
 260,800 30.70 30.70 27.70 200 1,800 -0.0
#138 25/10/2023
30.70
-0.10
 95,700 30.80 31.30 30.60 300 1,700 -0.0
#139 24/10/2023
30.80
0.20
 77,800 30.60 31.30 30.30 100 0 0.0
#140 23/10/2023
30.60
-1.30
 77,000 31.90 32 30.50 100 0 0.0
#141 20/10/2023
31.90
2.30
 155,400 29.60 31.90 28.80 1,035 0 0.0
#142 19/10/2023
29.60
-0.70
 136,700 30.30 30.80 29.50 0 0 0
#143 18/10/2023
30.30
-2.60
 281,500 32.90 33 29.70 30 0 0.0
#144 17/10/2023
32.90
-0.70
 116,800 33.60 34.10 32.90 3,900 0 0.1
#145 16/10/2023
33.60
-0.70
 175,700 34.30 34.80 33.60 0 0 0
#146 13/10/2023
34.30
-0.40
 121,000 34.70 34.80 34 0 0 0
#147 12/10/2023
34.70
0.20
 207,700 34.50 35.30 34.30 1,000 0 0.0
#148 11/10/2023
34.50
0.20
 127,800 34.30 34.70 34 0 0 0
#149 10/10/2023
34.30
0.30
 243,600 34 34.80 34.10 0 0 0
#150 09/10/2023
34
0.40
 111,900 33.60 34.30 33.70 0 0 0
#151 06/10/2023
33.60
0.50
 81,900 33.10 33.60 32.50 0 0 0
#152 05/10/2023
33.10
-0.20
 94,600 33.30 34 32.90 0 0 0
#153 04/10/2023
33.30
1.30
 120,400 32 33.50 32 0 200 -0.0
#154 03/10/2023
32
-2.30
 217,600 34.30 34.60 32 0 400 -0.0
#155 02/10/2023
34.30
0.50
 121,100 33.80 34.50 33.50 0 0 0
#156 29/09/2023
33.80
0.40
 75,600 33.40 34.50 33 0 0 0
#157 28/09/2023
33.40
0.10
 138,200 33.30 34.50 33.30 11,700 0 0.4
#158 27/09/2023
33.30
0.50
 153,300 32.80 33.50 32.30 0 0 0
#159 26/09/2023
32.80
0.10
 246,600 32.70 33.50 32 1,500 0 0.0
#160 25/09/2023
32.70
-2.20
 209,900 34.90 35.50 32.50 1,600 0 0.1
#161 22/09/2023
34.90
-1.60
 349,000 36.50 36.50 34 100 0 0.0
#162 21/09/2023
36.50
-0.10
 365,800 36.60 37.50 36.50 0 0 0
#163 20/09/2023
36.60
0.40
 140,300 36.20 36.60 36.20 0 1,500 -0.1
#164 19/09/2023
36.20
0.10
 147,500 36.10 36.60 35.70 0 0 0
#165 18/09/2023
36.10
-1
 332,100 37.10 37.10 35.80 1,000 0 0.0
#166 15/09/2023
37.10
0.20
 188,300 36.90 38.50 36.90 0 0 0
#167 14/09/2023
36.90
-0.80
 432,800 37.70 38.50 36.90 1,000 0 0.0
#168 13/09/2023
37.70
0.70
 590,400 37 38.90 37.20 0 10,000 -0.4
#169 12/09/2023
37
0.60
 208,600 36.40 37 36.40 0 0 0
#170 11/09/2023
36.40
-0.30
 321,700 36.70 37.50 36.40 0 1,200 -0.0
#171 08/09/2023
36.70
-0.30
 211,400 37 37.10 36.60 0 1,000 -0.0
#172 07/09/2023
37
0.70
 441,400 36.30 37.30 36.30 0 0 0
#173 06/09/2023
36.30
0.40
 215,900 35.90 36.50 35.60 0 0 0
#174 05/09/2023
35.90
0.30
 188,600 35.60 36.50 35.70 300 167 0.0
#175 31/08/2023
35.60
0.90
 288,900 34.70 36.40 34.80 0 0 0
#176 30/08/2023
34.70
-0.10
 185,900 34.80 34.90 34.50 1,700 0 0.1
#177 29/08/2023
34.80
-0.20
 179,400 35 35.40 34.50 0 95 -0.0
#178 28/08/2023
35
-0.10
 158,500 35.10 35.30 34.80 2,000 0 0.1
#179 25/08/2023
35.10
0.50
 293,000 34.60 35.30 34.60 1,000 0 0
#180 24/08/2023
34.60
0.30
 168,500 34.30 34.80 34.20 0 1,000 -0.0
#181 23/08/2023
34.30
0.30
 274,100 34 34.80 34.20 0 0 0
#182 22/08/2023
34
0.70
 399,600 33.30 34.30 32.40 0 2,500 -0.1
#183 21/08/2023
33.30
-1
 271,600 34.30 34.70 33.30 1,200 0 0.0
#184 18/08/2023
34.30
-3.80
 684,900 38.10 38.10 34.30 28 0 0.0
#185 17/08/2023
38.10
-0.40
 187,900 38.50 38.70 38.10 1,500 0 0.1
#186 16/08/2023
38.50
0
 162,100 38.50 38.90 38.20 1,400 0 0.1
#187 15/08/2023
38.50
0.30
 143,000 38.20 38.70 38.20 100 0 0.0
#188 14/08/2023
38.20
0.10
 239,100 38.10 39 38 0 0 0
#189 11/08/2023
38.10
-0.30
 278,300 38.40 38.60 37.80 0 0 0
#190 10/08/2023
38.40
-0.30
 414,800 38.70 38.80 37.90 0 0 0
#191 09/08/2023
38.70
-0.40
 364,100 39.10 39.40 38.60 100 0 0.0
#192 08/08/2023
39.10
-0.20
 314,900 39.30 39.60 38.90 2,000 0 0.1
#193 07/08/2023
39.30
-0.20
 363,900 39.50 40.50 39 2,600 0 0.1
#194 04/08/2023
39.50
0.70
 283,500 38.80 39.50 38.70 0 0 0
#195 03/08/2023
38.80
-0.20
 224,600 39 39.60 38.70 0 0 0
#196 02/08/2023
39
0.20
 268,300 38.80 39.50 38.80 0 15,000 -0.6
#197 01/08/2023
38.80
-0.70
 354,800 39.50 40.10 38.80 1,600 400 0.0
#198 31/07/2023
39.50
0.20
 340,400 39.30 39.70 38.80 1,001 0 0.0
#199 28/07/2023
39.30
-0.10
 327,200 39.40 39.80 38.80 0 400 -0.0
#200 27/07/2023
39.40
-0.40
 340,200 39.80 40.50 38.90 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |