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

28.90
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
(2024-10-15) 		2.10 7.84% 4,700 -1,200 -0.0
24
29
28.90
2 tháng
(2024-09-16) 		0 0% 8,300 -700 -0.0
24
29
28.90
3 tháng
(2024-08-16) 		-1.10 -3.67% 11,400 -600 -0.0
24
30
28.90
6 tháng
(2024-05-20) 		2.40 9.06% 33,800 -200 -0.0
23.50
30
28.90
12 tháng
(2023-11-20) 		8.84 44.09% 55,000 1,400 0.0
20.06
30
28.90
24 tháng
(2022-11-25) 		9.63 49.96% 157,983 1,200 0.0
16.67
30
28.90
36 tháng
(2021-11-30) 		12.14 72.44% 271,314 -300 0.0
15.67
30
28.90
60 tháng
(2019-12-11) 		8.78 43.67% 593,595 -40,260 -0.9
14.29
30
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
19.67
 0 19.67 19.67 19.67 0 0 0
21/01/2022
19.67
 1,240 18.41 19.67 19.67 0 0 0
20/01/2022
18.41
 300 18.49 18.49 18.41 0 0 0
19/01/2022
18.49
 0 18.49 18.49 18.49 0 0 0
18/01/2022
18.49
 900 18.49 18.49 16.92 0 0 0
17/01/2022
18.49
 200 18.33 18.57 18.49 0 0 0
14/01/2022
18.33
 0 18.33 18.33 18.33 0 0 0
13/01/2022
18.33
 7 18.33 18.33 18.33 0 0 0
12/01/2022
18.33
 0 18.33 18.33 18.33 0 0 0
11/01/2022
18.33
 200 18.33 18.33 18.33 0 0 0
10/01/2022
18.33
 0 18.33 18.33 18.33 0 0 0
07/01/2022
18.33
 900 18.33 18.33 18.33 0 0 0
06/01/2022
18.33
 5,287 18.10 18.33 17.70 0 0 0
05/01/2022
18.10
 1,700 18.10 18.10 18.10 0 100 -0.0
04/01/2022
18.10
 300 17.70 18.10 18.10 0 0 0
31/12/2021
17.70
 306 16.76 17.70 17.70 0 200 -0.0
30/12/2021
16.76
 0 16.76 16.76 16.76 0 0 0
29/12/2021
16.76
 0 16.76 16.76 16.76 0 0 0
28/12/2021
16.76
 0 16.76 16.76 16.76 0 0 0
27/12/2021
16.76
 100 18.10 18.10 16.76 0 0 0
24/12/2021
18.10
 0 18.10 18.10 18.10 0 0 0
23/12/2021
18.10
 0 18.10 18.10 18.10 0 0 0
22/12/2021
18.10
 0 18.10 18.10 18.10 0 0 0
21/12/2021
18.10
 778 17.47 18.10 18.10 0 0 0
20/12/2021
17.47
 0 17.47 17.47 17.47 0 0 0
17/12/2021
17.47
 3,000 17.39 17.55 17.47 0 0 0
16/12/2021
17.39
 10 17.39 17.39 17.39 0 0 0
15/12/2021
17.39
 100 18.49 18.49 17.39 0 0 0
14/12/2021
18.49
 4,500 17.78 18.49 17.70 0 0 0
13/12/2021
17.78
 6,480 16.92 17.78 17.39 0 0 0
10/12/2021
16.92
 100 18.33 18.33 16.92 0 0 0
09/12/2021
18.33
 2,000 17.31 18.33 18.25 0 1,600 -0.0
08/12/2021
17.31
 5,000 18.41 18.41 17.31 0 0 0
07/12/2021
18.41
 2,137 18.49 18.49 18.41 0 0 0
06/12/2021
18.49
 38 18.49 18.49 18.49 0 0 0
03/12/2021
18.49
 0 18.49 18.49 18.49 0 0 0
02/12/2021
18.49
 5,800 18.41 18.49 18.10 0 0 0
01/12/2021
18.41
 100 16.76 18.41 18.41 0 0 0
30/11/2021
16.76
 3,200 17.62 17.62 16.60 300 0 0.0
29/11/2021
17.62
 0 17.62 17.62 17.62 0 0 0
26/11/2021
17.62
 0 17.62 17.62 17.62 0 0 0
25/11/2021
17.62
 12,300 17.70 17.70 17.55 0 0 0
24/11/2021
17.70
 101 16.68 17.70 17.70 0 0 0
23/11/2021
16.68
 300 16.68 16.68 16.68 0 0 0
22/11/2021
16.68
 600 16.68 16.68 16.68 0 0 0
19/11/2021
16.68
 50 16.68 16.68 16.68 0 0 0
18/11/2021
16.68
 1,900 18.10 18.10 16.68 0 0 0
17/11/2021
18.10
 90 18.10 18.10 18.10 0 0 0
16/11/2021
18.10
 10 18.10 18.10 18.10 0 0 0
15/11/2021
18.10
 5,200 18.10 18.10 16.29 0 0 0
12/11/2021
18.10
 0 18.10 18.10 18.10 0 0 0
11/11/2021
18.10
 175 16.52 18.10 18.10 100 0 0.0
10/11/2021
16.52
 2,000 18.02 18.02 16.52 0 0 0
09/11/2021
18.02
 2,400 17.70 18.02 17.94 0 0 0
08/11/2021
17.70
 300 18.18 18.18 17.70 0 0 0
05/11/2021
18.18
 568 18.65 18.65 18.10 0 0 0
04/11/2021
18.65
 0 18.65 18.65 18.65 0 0 0
03/11/2021
18.65
 0 18.65 18.65 18.65 0 0 0
02/11/2021
18.65
 2,500 17.39 18.73 18.10 0 0 0
01/11/2021
17.39
 1,200 18.18 18.18 17.23 0 0 0
29/10/2021
18.18
 1,000 18.25 18.25 18.18 0 0 0
28/10/2021
18.25
 100 17.94 18.25 18.25 0 0 0
27/10/2021
17.94
 100 17.94 17.94 17.94 0 0 0
26/10/2021
17.94
 1,300 17.70 17.94 17.31 0 0 0
25/10/2021
17.70
 2,600 17.78 17.78 17.31 0 0 0
22/10/2021
17.78
 1,400 18.02 18.02 17.78 0 0 0
21/10/2021
18.02
 0 18.02 18.02 18.02 0 0 0
20/10/2021
18.02
 0 18.02 18.02 18.02 0 0 0
19/10/2021
18.02
 0 18.02 18.02 18.02 0 0 0
18/10/2021
18.02
 0 18.02 18.02 18.02 0 0 0
15/10/2021
18.02
 0 18.02 18.02 18.02 0 0 0
14/10/2021
18.02
 100 17.00 18.02 18.02 0 0 0
13/10/2021
17.00
 4,300 17.23 18.10 16.92 0 0 0
12/10/2021
17.23
 8,300 17.31 17.31 16.60 0 6,900 -0.2
11/10/2021
17.31
 2,000 16.60 17.31 17.23 0 0 0
08/10/2021
16.60
 0 16.60 16.60 16.60 0 0 0
07/10/2021
16.60
 0 16.60 16.60 16.60 0 0 0
06/10/2021
16.60
 2,100 16.60 16.60 16.60 0 0 0
05/10/2021
16.60
 100 16.60 16.60 16.60 0 0 0
04/10/2021
16.60
 0 16.60 16.60 16.60 0 0 0
01/10/2021
16.60
 0 16.60 16.60 16.60 0 0 0
30/09/2021
16.60
 100 16.52 16.60 16.60 0 0 0
29/09/2021
16.52
 200 16.37 16.52 16.52 0 0 0
28/09/2021
16.37
 100 18.10 18.10 16.37 0 0 0
27/09/2021
18.10
 0 18.10 18.10 18.10 0 0 0
24/09/2021
18.10
 200 17.31 18.10 18.10 0 0 0
23/09/2021
17.31
 0 17.31 17.31 17.31 0 0 0
22/09/2021
17.31
 0 17.31 17.31 17.31 0 0 0
21/09/2021
17.31
 100 17.70 17.70 17.31 0 0 0
20/09/2021
17.70
 600 16.92 17.70 17.62 0 0 0
17/09/2021
16.92
 1,600 16.92 16.92 16.92 0 0 0
16/09/2021
16.92
 1,925 16.68 16.92 15.97 200 25 0.0
15/09/2021
16.68
 3,500 17.31 17.70 16.68 0 800 0
14/09/2021
17.31
 3,010 17.31 17.31 17.23 0 0 0
13/09/2021
17.31
 915 17.31 17.31 17.31 0 0 0
10/09/2021
17.31
 0 17.31 17.31 17.31 0 0 0
09/09/2021
17.31
 100 17.31 17.31 17.31 0 0 0
08/09/2021
17.31
 2,205 17.31 17.31 15.66 800 0 0.0
07/09/2021
17.31
 100 16.52 17.31 17.31 0 0 0
06/09/2021
16.52
 0 16.52 16.52 16.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |