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

26.70
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
(2024-08-19) 		-3.30 -11% 3,200 100 0.0
26.70
30
26.70
2 tháng
(2024-07-22) 		0.90 3.49% 7,900 -400 -0.0
25.80
30
26.70
3 tháng
(2024-06-20) 		-3 -10.10% 14,900 500 0.0
23.50
30
26.70
6 tháng
(2024-03-22) 		2.38 9.77% 31,000 2,100 0.1
23.50
30
26.70
12 tháng
(2023-09-25) 		5.31 24.80% 60,700 -700 -0.0
18.27
30
26.70
24 tháng
(2022-09-29) 		7.43 38.54% 151,575 1,900 0.1
16.67
30
26.70
36 tháng
(2021-10-04) 		10.10 60.82% 316,208 -6,400 -0.1
15.67
30
26.70
60 tháng
(2019-10-15) 		6.01 29.05% 585,545 -39,560 -0.9
14.29
30
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2007
3.77
 3,400 3.92 3.92 3.69 0 0 0
15/11/2007
3.92
 10,900 3.93 4.16 3.79 0 0 0
14/11/2007
3.93
 1,400 3.53 3.93 3.61 0 0 0
13/11/2007
3.53
 2,800 3.89 3.89 3.53 0 0 0
12/11/2007
3.89
 7,100 3.96 3.98 3.89 0 0 0
09/11/2007
3.96
 3,900 4.16 4.16 3.93 0 0 0
08/11/2007
4.16
 3,400 4.49 4.49 4.16 0 0 0
07/11/2007
4.49
 16,600 4.24 4.50 4.12 0 0 0
06/11/2007
4.24
 12,100 4.30 4.30 3.96 1,000 0 0
05/11/2007
4.30
 7,400 4.71 4.71 4.30 0 0 0
02/11/2007
4.71
 12,800 4.87 5.26 4.59 0 0 0
01/11/2007
4.87
 29,500 4.74 5.10 4.62 1,700 0 0
31/10/2007
4.74
 19,800 5.27 5.79 4.74 0 0 0
30/10/2007
5.27
 63,400 4.79 5.27 5.26 0 0 0
29/10/2007
4.79
 29,700 4.36 4.79 4.79 0 0 0
26/10/2007
4.36
 49,000 4.08 4.36 4.08 4,600 0 0
25/10/2007
4.08
 24,000 3.89 4.11 3.85 0 0 0
24/10/2007
3.89
 11,200 3.85 3.92 3.69 0 0 0
23/10/2007
3.85
 11,900 3.92 4.08 3.85 0 0 0
22/10/2007
3.92
 11,500 3.92 4.16 3.85 0 0 0
19/10/2007
3.92
 14,200 3.85 3.92 3.69 0 0 0
18/10/2007
3.85
 17,100 3.93 4.08 3.85 0 0 0
17/10/2007
3.93
 26,100 3.74 4.08 3.92 0 0 0
16/10/2007
3.74
 26,700 3.45 3.74 3.53 0 0 0
15/10/2007
3.45
 14,600 3.32 3.45 3.22 0 0 0
12/10/2007
3.32
 7,400 3.30 3.38 3.28 0 0 0
11/10/2007
3.30
 10,400 3.14 3.41 3.26 0 0 0
10/10/2007
3.14
 7,500 3.06 3.14 3.06 0 0 0
09/10/2007
3.06
 7,600 3.08 3.14 2.95 100 0 0
08/10/2007
3.08
 12,500 3.22 3.22 3.02 200 400 0
05/10/2007
3.22
 7,300 3.38 3.38 3.22 0 0 0
04/10/2007
3.38
 10,100 3.18 3.45 3.30 0 0 0
03/10/2007
3.18
 6,400 3.41 3.73 3.18 0 0 0
02/10/2007
3.41
 11,500 3.16 3.48 3.34 1,200 0 0
01/10/2007
3.16
 7,400 2.90 3.16 3.08 0 0 0
28/09/2007
2.90
 4,000 2.68 2.90 2.79 0 0 0
27/09/2007
2.68
 8,700 2.55 2.68 2.51 0 0 0
26/09/2007
2.55
 8,900 2.31 2.55 2.38 1,100 0 0
25/09/2007
2.31
 2,000 2.28 2.35 2.21 0 0 0
24/09/2007
2.28
 3,900 2.28 2.28 2.20 0 0 0
21/09/2007
2.28
 1,800 2.35 2.37 2.28 0 0 0
20/09/2007
2.35
 1,300 2.32 2.39 2.32 300 0 0
19/09/2007
2.32
 1,200 2.35 2.35 2.28 0 0 0
18/09/2007
2.35
 800 2.24 2.35 2.26 0 0 0
17/09/2007
2.24
 1,200 2.34 2.35 2.24 0 0 0
14/09/2007
2.34
 300 2.32 2.34 2.31 0 0 0
13/09/2007
2.32
 3,800 2.35 2.35 2.24 0 0 0
12/09/2007
2.35
 7,700 2.24 2.39 2.21 0 0 0
11/09/2007
2.24
 3,100 2.10 2.28 2.16 0 0 0
10/09/2007
2.10
 400 2.08 2.12 2.10 0 0 0
07/09/2007
2.08
 300 2.06 2.08 2.04 0 0 0
06/09/2007
2.06
 1,300 2.00 2.08 2.00 0 0 0
05/09/2007
2.00
 500 2.00 2.00 1.96 0 0 0
04/09/2007
2.00
 800 1.90 2.00 1.96 0 0 0
31/08/2007
1.90
 100 1.88 1.90 1.90 0 0 0
30/08/2007
1.88
 400 1.88 1.88 1.88 0 0 0
29/08/2007
1.88
 800 1.88 1.92 1.88 0 0 0
28/08/2007
1.88
 600 2.00 2.00 1.88 0 0 0
27/08/2007
2.00
 1,700 2.04 2.04 2.00 0 0 0
24/08/2007
2.04
 400 2.04 2.04 2.04 0 0 0
23/08/2007
2.04
 3,600 2.08 2.08 2.01 0 0 0
22/08/2007
2.08
 300 1.99 2.08 1.99 0 0 0
21/08/2007
1.99
 600 1.96 1.99 1.96 0 0 0
20/08/2007
1.96
 0 2.04 1.96 1.96 0 0 0
17/08/2007
2.04
 900 2.03 2.04 1.92 0 0 0
16/08/2007
2.03
 6,600 2.12 2.12 2.03 0 0 0
15/08/2007
2.12
 1,600 2.17 2.17 2.12 0 0 0
14/08/2007
2.17
 3,200 2.17 2.17 2.12 0 0 0
13/08/2007
2.17
 500 2.16 2.17 2.17 0 0 0
10/08/2007
2.16
 1,100 2.20 2.20 2.16 0 0 0
09/08/2007
2.20
 600 2.14 2.20 2.16 0 0 0
08/08/2007
2.14
 500 2.08 2.14 2.12 0 0 0
07/08/2007
2.08
 1,000 2.26 2.26 2.08 0 0 0
06/08/2007
2.26
 0 2.26 2.26 2.26 0 0 0
03/08/2007
2.26
 0 2.26 2.26 2.26 0 0 0
02/08/2007
2.26
 0 2.26 2.26 2.26 0 0 0
01/08/2007
2.26
 100 2.12 2.26 2.26 0 0 0
31/07/2007
2.12
 400 2.28 2.28 2.05 0 0 0
30/07/2007
2.28
 400 2.33 2.33 2.28 0 0 0
27/07/2007
2.33
 200 2.32 2.34 2.33 0 0 0
26/07/2007
2.32
 3,200 2.28 2.32 2.28 0 0 0
25/07/2007
2.28
 300 2.32 2.32 2.28 0 0 0
24/07/2007
2.32
 1,500 2.35 2.35 2.28 0 0 0
23/07/2007
2.35
 500 2.35 2.35 2.35 0 0 0
20/07/2007
2.35
 200 2.39 2.39 2.35 0 0 0
19/07/2007
2.39
 400 2.35 2.39 2.39 0 0 0
18/07/2007
2.35
 1,300 2.35 2.35 2.28 0 0 0
17/07/2007
2.35
 600 2.32 2.35 2.35 0 0 0
16/07/2007
2.32
 1,300 2.32 2.35 2.28 0 0 0
13/07/2007
2.32
 800 2.39 2.39 2.32 0 0 0
12/07/2007
2.39
 200 2.43 2.43 2.39 0 0 0
11/07/2007
2.43
 200 2.48 2.48 2.43 0 0 0
10/07/2007
2.48
 5,800 2.32 2.48 2.39 0 0 0
09/07/2007
2.32
 3,100 2.12 2.32 2.17 0 0 0
06/07/2007
2.12
 5,500 2.35 2.35 2.12 0 0 0
05/07/2007
2.35
 1,600 2.29 2.52 2.24 0 0 0
04/07/2007
2.29
 900 2.28 2.32 2.28 0 0 0
03/07/2007
2.28
 1,100 2.35 2.35 2.28 0 0 0
02/07/2007
2.35
 600 2.59 2.59 2.35 0 0 0
29/06/2007
2.59
 200 2.59 2.59 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |