CTCP Thương mại và Vận tải Petrolimex Hà Nội (pjc)

29
2.60
(9.85%)
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
(2024-10-09) 		1 3.57% 5,500 -1,200 -0.0
24
29
29
2 tháng
(2024-09-09) 		-0.50 -1.69% 8,900 -600 -0.0
24
29.50
29
3 tháng
(2024-08-12) 		1.30 4.69% 13,300 -600 -0.0
24
30
29
6 tháng
(2024-05-13) 		2.50 9.43% 33,700 -200 -0.0
23.50
30
29
12 tháng
(2023-11-14) 		8.94 44.59% 63,100 1,400 0.0
20.06
30
29
24 tháng
(2022-11-21) 		8.89 44.21% 158,127 1,200 0.0
16.67
30
29
36 tháng
(2021-11-24) 		11.30 63.81% 283,615 -300 0.0
15.67
30
29
60 tháng
(2019-12-05) 		8.88 44.17% 593,495 -40,260 -0.9
14.29
30
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/08/2023
21.39
 600 20.95 21.39 21.39 600 0 0.0
25/08/2023
20.95
 0 20.95 20.95 20.95 0 0 0
24/08/2023
20.95
 300 20.50 20.95 20.50 100 0 0.0
23/08/2023
20.50
 200 21.39 21.39 20.50 0 0 0
22/08/2023
21.39
 100 21.39 21.39 21.39 0 0 0
21/08/2023
21.39
 0 21.39 21.39 21.39 0 0 0
18/08/2023
21.39
 0 21.39 21.39 21.39 0 0 0
17/08/2023
21.39
 100 21.39 21.39 21.39 100 0 0.0
16/08/2023
21.39
 0 21.39 21.39 21.39 0 0 0
15/08/2023
21.39
 0 21.39 21.39 21.39 0 0 0
14/08/2023
21.39
 0 21.39 21.39 21.39 0 0 0
11/08/2023
21.39
 0 21.39 21.39 21.39 0 0 0
10/08/2023
21.39
 0 21.39 21.39 21.39 0 0 0
09/08/2023
21.39
 0 21.39 21.39 21.39 0 0 0
08/08/2023
21.39
 0 21.39 21.39 21.39 0 0 0
07/08/2023
21.39
 0 21.39 21.39 21.39 0 0 0
04/08/2023
21.39
 0 21.39 21.39 21.39 0 0 0
03/08/2023
21.39
 0 21.39 21.39 21.39 0 0 0
02/08/2023
21.39
 0 21.39 21.39 21.39 0 0 0
01/08/2023
21.39
 0 21.39 21.39 21.39 0 0 0
31/07/2023
21.39
 0 21.39 21.39 21.39 0 0 0
28/07/2023
21.39
 0 21.39 21.39 21.39 0 0 0
27/07/2023
21.39
 0 21.39 21.39 21.39 0 0 0
26/07/2023
21.39
 0 21.39 21.39 21.39 0 0 0
25/07/2023
21.39
 200 21.39 21.39 21.39 0 0 0
24/07/2023
21.39
 2,200 20.50 21.39 21.39 0 0 0
21/07/2023
20.50
 0 20.50 20.50 20.50 0 0 0
20/07/2023
20.50
 2,500 18.72 20.50 19.52 0 0 0
19/07/2023
18.72
 300 17.83 18.72 18.72 0 0 0
18/07/2023
17.83
 0 17.83 17.83 17.83 0 0 0
17/07/2023
17.83
 3,000 19.79 19.79 17.83 0 0 0
14/07/2023
19.79
 0 19.79 19.79 19.79 0 0 0
13/07/2023
19.79
 0 19.79 19.79 19.79 0 0 0
12/07/2023
19.79
 0 19.79 19.79 19.79 0 0 0
11/07/2023
19.79
 0 19.79 19.79 19.79 0 0 0
10/07/2023
19.79
 0 19.79 19.79 19.79 0 0 0
07/07/2023
19.79
 0 19.79 19.79 19.79 0 0 0
06/07/2023
19.79
 2,000 19.97 19.97 18.45 0 0 0
05/07/2023
19.97
 0 19.97 19.97 19.97 0 0 0
04/07/2023
19.97
 0 19.97 19.97 19.97 0 0 0
03/07/2023
19.97
 1,600 18.27 19.97 18.27 0 600 -0.0
30/06/2023
18.27
 100 16.67 18.27 18.27 0 0 0
29/06/2023
16.67
 100 17.83 17.83 16.67 0 0 0
28/06/2023
17.83
 100 19.70 19.70 17.83 0 0 0
27/06/2023
19.70
 0 19.70 19.70 19.70 0 0 0
26/06/2023
19.70
 0 19.70 19.70 19.70 0 0 0
23/06/2023
19.70
 0 19.70 19.70 19.70 0 0 0
22/06/2023
19.70
 0 19.70 19.70 19.70 0 0 0
21/06/2023
19.70
 20 19.70 19.70 19.70 0 0 0
20/06/2023
19.70
 16,900 17.92 19.70 16.31 0 0 0
19/06/2023
17.92
 100 18.72 18.72 17.92 0 100 -0.0
16/06/2023
18.72
 0 18.72 18.72 18.72 0 0 0
15/06/2023
18.72
 3 18.72 18.72 18.72 0 0 0
14/06/2023
18.72
 0 18.72 18.72 18.72 0 0 0
13/06/2023
18.72
 0 18.72 18.72 18.72 0 0 0
12/06/2023
18.72
 0 18.72 18.72 18.72 0 0 0
09/06/2023
18.72
 0 18.72 18.72 18.72 0 0 0
08/06/2023
18.72
 955 18.18 18.72 16.58 0 0 0
07/06/2023
18.18
 0 18.18 18.18 18.18 0 0 0
06/06/2023
18.18
 2 18.18 18.18 18.18 0 0 0
05/06/2023
18.18
 0 18.18 18.18 18.18 0 0 0
02/06/2023
18.18
 0 18.18 18.18 18.18 0 0 0
01/06/2023
18.18
 100 19.61 19.61 18.18 0 0 0
31/05/2023
19.61
 0 19.61 19.61 19.61 0 0 0
30/05/2023
19.61
 7 19.61 19.61 19.61 0 0 0
29/05/2023
19.61
 0 19.61 19.61 19.61 0 0 0
26/05/2023
19.61
 9 19.61 19.61 19.61 0 0 0
25/05/2023
19.61
 6,219 21.22 21.22 19.17 0 0 0
24/05/2023
21.22
 100 19.97 21.22 21.22 0 0 0
23/05/2023
19.97
 0 19.97 19.97 19.97 0 0 0
22/05/2023
19.97
 30 19.97 19.97 19.97 0 0 0
19/05/2023
19.97
 200 19.97 21.93 19.97 0 0 0
18/05/2023
19.97
 0 19.97 19.97 19.97 0 0 0
17/05/2023
19.97
 3,610 19.52 19.97 17.92 0 0 0
16/05/2023
19.52
 500 19.61 19.61 19.52 0 0 0
15/05/2023
19.61
 1,000 20.41 20.41 19.61 0 0 0
12/05/2023
20.41
 2,200 20.41 22.37 20.41 0 0 0
11/05/2023
20.41
 100 21.57 21.57 20.41 0 0 0
10/05/2023
21.57
 0 21.57 21.57 21.57 100 0 0.0
09/05/2023
21.57
 600 19.61 21.57 17.83 0 0 0
08/05/2023
19.61
 0 19.61 19.61 19.61 0 0 0
05/05/2023
19.61
 4,700 18.90 19.70 18.90 600 0 0.0
04/05/2023
18.90
 204 20.86 20.86 18.90 0 0 0
28/04/2023
20.86
 0 20.86 20.86 20.86 0 0 0
27/04/2023
20.86
 0 20.86 20.86 20.86 0 0 0
26/04/2023
20.86
 3 20.86 20.86 20.86 0 0 0
25/04/2023
20.86
 12 20.86 20.86 20.86 0 0 0
24/04/2023
20.86
 0 20.86 20.86 20.86 0 0 0
21/04/2023
20.86
 0 20.86 20.86 20.86 0 0 0
20/04/2023
20.86
 0 20.86 20.86 20.86 0 0 0
19/04/2023
20.86
 0 20.86 20.86 20.86 0 0 0
18/04/2023
20.86
 1 20.86 20.86 20.86 0 0 0
17/04/2023
20.86
 100 23.18 23.18 20.86 100 0 0.0
14/04/2023
23.18
 0 23.18 23.18 23.18 0 0 0
13/04/2023
23.18
 33 23.18 23.18 23.18 0 0 0
12/04/2023
23.18
 0 23.18 23.18 23.18 0 0 0
11/04/2023
23.18
 804 23.18 23.18 23.18 0 0 0
10/04/2023
23.18
 4,500 23.18 23.18 23.18 2,500 0 0.1
07/04/2023
23.18
 1,000 23.18 23.18 23.18 0 0 0
06/04/2023
23.18
 0 23.18 23.18 23.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |