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)
#201 26/07/2023
39.80
0.20
 244,800 39.60 40 39.10 0 200 -0.0
#202 25/07/2023
39.60
-0.80
 390,000 40.40 40.60 39.40 500 0 0.0
#203 24/07/2023
40.40
2.10
 1,274,100 38.30 41.50 38.30 0 0 0
#204 21/07/2023
38.30
0.70
 346,900 37.60 38.30 37.70 0 2,600 -0.1
#205 20/07/2023
37.60
0.10
 247,500 37.50 38.10 37.50 0 0 0
#206 19/07/2023
37.50
-0.20
 240,000 37.70 38.50 37.50 2,100 1,100 0.0
#207 18/07/2023
37.70
-0.10
 310,600 37.80 38.20 37.60 0 0 0
#208 17/07/2023
37.80
-0.40
 572,600 38.20 38.60 37.70 1,000 3,400 -0.1
#209 14/07/2023
38.20
-0.50
 404,900 38.70 39 38.10 0 0 0
#210 13/07/2023
38.70
0.30
 250,700 38.40 39.50 38.30 0 200 -0.0
#211 12/07/2023
38.40
0.20
 286,200 38.20 38.90 38.10 0 0 0
#212 11/07/2023
38.20
-0.40
 385,100 38.60 39.10 38 0 0 0
#213 10/07/2023
38.60
0.10
 399,400 38.50 39.80 38.30 0 0 0
#214 07/07/2023
38.50
0.30
 274,800 38.20 38.80 38.10 0 0 0
#215 06/07/2023
38.20
-0.20
 281,900 38.40 38.80 37.90 0 0 0
#216 05/07/2023
38.40
0.30
 825,763 38.10 39.80 38.30 0 200 -0.0
#217 04/07/2023
38.10
0.20
 258,762 37.90 38.20 37.70 0 0 0
#218 03/07/2023
37.90
0.50
 288,915 37.40 38.50 37.60 0 0 0
#219 30/06/2023
37.40
-0.20
 179,960 37.60 37.70 37.40 0 0 0
#220 29/06/2023
37.60
0.10
 442,366 37.50 38.80 37.20 0 1,400 -0.1
#221 28/06/2023
37.50
-0.20
 237,601 37.70 37.90 37.40 0 100 -0.0
#222 27/06/2023
37.70
0.40
 236,705 37.30 37.90 37.10 800 0 0.0
#223 26/06/2023
37.30
-0.60
 538,272 37.90 38.10 34.20 0 1,900 -0.1
#224 23/06/2023
37.90
-0.90
 349,005 38.80 39 37.70 100 6,700 -0.3
#225 22/06/2023
38.80
0.90
 56,660 37.90 39.30 38.50 0 0 0
#226 21/06/2023
37.90
0.60
 1,019,985 37.30 39 37.60 0 0 0
#227 20/06/2023
37.30
0.90
 268,665 36.40 37.50 36.50 0 0 0
#228 19/06/2023
36.40
-0.10
 362,076 36.50 37.30 36.20 0 0 0
#229 16/06/2023
36.50
-1
 354,048 37.50 37.80 36.50 500 0 0.0
#230 15/06/2023
37.50
1.30
 405,327 36.20 37.50 34.40 20,000 0 0.7
#231 14/06/2023
36.20
-0.10
 269,673 36.30 36.70 36.20 30,500 0 1.1
#232 13/06/2023
36.30
0.40
 212,200 35.90 36.50 35.90 0 0 0
#233 12/06/2023
35.90
-0.20
 534,000 36.10 36.50 35.70 0 2,100 -0.1
#234 09/06/2023
36.10
-0.40
 351,462 36.50 36.50 35.80 100 2,300 -0.1
#235 08/06/2023
36.50
-1.20
 874,626 37.70 37.90 36.50 30,100 0 1.1
#236 07/06/2023
37.70
0.30
 357,247 37.40 38.60 37.10 200 0 0.0
#237 06/06/2023
37.40
0.20
 584,169 37.20 37.80 36.70 60,000 0 2.2
#238 05/06/2023
37.20
-0.10
 265,063 37.30 38 37.10 30,000 0 1.1
#239 02/06/2023
37.30
-0.10
 439,074 37.40 37.80 36.80 3,800 0 0.1
#240 01/06/2023
37.40
0.90
 525,816 36.50 37.40 36.50 0 40,000 -1.5
#241 31/05/2023
36.50
-0.90
 431,746 37.40 38 36.50 3,800 1,300 0.1
#242 30/05/2023
37.40
0.30
 500,581 37.10 37.80 36.80 40,020 0 1.5
#243 29/05/2023
37.10
0.10
 542,423 37 38.10 36.70 0 15,800 -0.6
#244 26/05/2023
37
-0.10
 381,678 37.10 37.40 36.80 6,000 0 0.2
#245 25/05/2023
37.10
0.60
 575,653 36.50 37.40 36.40 0 0 0
#246 24/05/2023
36.50
0.20
 791,936 36.30 37.20 36.20 0 0 0
#247 23/05/2023
36.30
0
 331,590 36.30 36.90 36.10 100 0 0.0
#248 22/05/2023
36.30
2.70
 1,116,472 33.60 36.50 33.70 0 0 0
#249 19/05/2023
33.60
-0.50
 358,909 34.10 34.30 33.50 1,100 0 0.0
#250 18/05/2023
34.10
0.30
 322,737 33.80 34.30 33.80 0 0 0
#251 17/05/2023
33.80
0
 478,003 33.80 34.20 33.60 0 0 0
#252 16/05/2023
33.80
0.20
 792,415 33.60 35 33.50 1,000 700 0.0
#253 15/05/2023
33.60
-0.80
 602,100 34.40 35.10 33.40 6,000 0 0.2
#254 12/05/2023
34.40
1.40
 1,033,500 33 34.50 33 30,000 500 1.0
#255 11/05/2023
33
-0.20
 404,000 33.20 33.40 32.70 50,000 0 1.7
#256 10/05/2023
33.20
0.20
 153,603 33 33.40 32.90 31,000 0 1.0
#257 09/05/2023
33
0.40
 454,955 32.60 33.50 32.60 30,000 0 1.0
#258 08/05/2023
32.60
0.40
 403,123 32.20 33 32.20 20,000 0 0.7
#259 05/05/2023
32.20
-0.20
 326,549 32.40 32.50 32 0 0 0
#260 04/05/2023
32.40
1
 604,890 31.40 32.50 31.20 0 20,000 -0.6
#261 28/04/2023
31.40
-0.20
 321,713 31.60 31.90 31.30 0 0 0
#262 27/04/2023
31.60
0.20
 292,700 31.40 31.90 31.40 700 0 0.0
#263 26/04/2023
31.40
0.30
 347,597 31.10 31.50 30.70 0 500 -0.0
#264 25/04/2023
31.10
-0.70
 504,581 31.80 32 31 0 15,000 -0.5
#265 24/04/2023
31.80
0.30
 371,515 31.50 32.40 31.30 0 19,600 -0.6
#266 21/04/2023
31.50
-1.50
 1,378,681 33 33 29.70 0 14,400 -0.5
#267 20/04/2023
33
-0.80
 458,503 33.80 34 33 1,000 0 0.0
#268 19/04/2023
33.80
-0.60
 620,691 34.40 34.80 33.70 18,400 0 0.6
#269 18/04/2023
34.40
1.60
 1,817,645 32.80 34.80 32.50 0 200 -0.0
#270 17/04/2023
32.80
0.60
 405,672 32.20 32.80 32 0 0 0
#271 14/04/2023
32.20
0.10
 523,413 32.10 32.70 31.80 0 6,300 -0.2
#272 13/04/2023
32.10
-0.70
 457,288 32.80 33.10 31.80 0 70,400 -2.3
#273 12/04/2023
32.80
-0.10
 304,745 32.90 33.30 32.50 0 0 0
#274 11/04/2023
32.90
1
 538,001 31.90 32.90 31.50 0 2,100 -0.1
#275 10/04/2023
31.90
-0.90
 1,176,698 32.80 33.30 31.60 200 0 0.0
#276 07/04/2023
32.80
-0.30
 538,567 33.10 33.50 32.70 0 20,000 -0.7
#277 06/04/2023
33.10
-0.60
 894,081 33.70 34.70 33.10 0 28,200 -1.0
#278 05/04/2023
33.70
-0.20
 1,022,468 33.90 34 33.10 1,000 125,000 -4.2
#279 04/04/2023
33.90
-0.30
 581,239 34.20 35.30 33.90 600 20,100 -0.7
#280 03/04/2023
34.20
0.90
 591,994 33.30 34.40 33.40 18,000 1,007 0.6
#281 31/03/2023
33.30
-1
 1,031,272 34.30 34.70 33.20 10 0 0.0
#282 30/03/2023
34.30
-0.70
 688,513 35 35.60 34.30 1,200 10,000 -0.3
#283 29/03/2023
35
0.40
 553,150 34.60 35.30 34.40 5,300 29,500 -0.8
#284 28/03/2023
34.60
1.40
 1,510,288 33.20 35.60 33.40 300 0 0.0
#285 27/03/2023
33.20
0.10
 426,834 33.10 33.80 32.80 7,000 0 0.2
#286 24/03/2023
33.10
0.20
 681,790 32.90 33.80 32.70 0 0 0
#287 23/03/2023
32.90
0.40
 375,479 32.50 33.40 31.90 0 0 0
#288 22/03/2023
32.50
-0.50
 821,621 33 33.80 32.50 10 0 0.0
#289 21/03/2023
33
0.80
 617,952 32.20 33.10 32 0 0 0
#290 20/03/2023
32.20
0.30
 951,572 31.90 33.50 31.40 0 0 0
#291 17/03/2023
31.90
-0.50
 509,003 32.40 32.90 31.60 0 300 -0.0
#292 16/03/2023
32.40
-1.10
 489,607 33.50 33.50 32 0 0 0
#293 15/03/2023
33.50
2
 607,885 31.50 33.60 32 20,000 0 0.7
#294 14/03/2023
31.50
-1.30
 1,341,131 32.80 33.20 31.40 0 52,500 -1.7
#295 13/03/2023
32.80
-0.40
 517,789 33.20 33.80 32.50 0 37,700 -1.2
#296 10/03/2023
33.20
-1.30
 884,035 34.50 34.50 32.90 0 200 -0.0
#297 09/03/2023
34.50
0.60
 492,943 33.90 34.70 33.90 0 0 0
#298 08/03/2023
33.90
0.60
 934,469 33.30 34 32.70 0 0 0
#299 07/03/2023
33.30
0.30
 683,425 33 33.60 32.60 0 0 0
#300 06/03/2023
33
0
 807,083 33 34 31.10 10 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |