CTCP Tin học Viễn thông Petrolimex (pia)

26.80
-0.50
(-1.83%)
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
(2024-04-22) 		-2.50 -8.39% 11,300 -3,000 -0.1
26.20
29.80
27.30
2 tháng
(2024-03-21) 		1.30 5% 25,600 -3,700 -0.1
25
29.80
27.30
3 tháng
(2024-02-20) 		1.30 5% 28,000 -4,000 -0.1
23.40
29.80
27.30
6 tháng
(2023-11-22) 		2.70 10.98% 47,300 -15,000 -0.4
23.40
29.80
27.30
12 tháng
(2023-05-26) 		4.44 19.42% 65,084 -18,000 -0.5
22.86
31.40
27.30
24 tháng
(2022-05-31) 		-0.21 -0.76% 114,069 -26,900 -0.7
21.37
31.40
27.30
36 tháng
(2021-06-07) 		3.01 12.40% 433,633 46,500 1.4
21.37
31.40
27.30
60 tháng
(2019-06-17) 		7.99 41.36% 1,071,051 169,953 4.8
16.72
31.40
27.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
26.80
-0.50
 300 26.80 26.80 26.80 0 0 0
#2 17/05/2024
27.30
0.50
 3,400 27 27.90 26.20 0 0 0
#3 16/05/2024
26.80
0
 0 26.80 26.80 26.80 0 0 0
#4 15/05/2024
26.80
-0.20
 400 26.80 26.80 26.80 0 0 0
#5 14/05/2024
27
0
 0 27 27 27 0 0 0
#6 13/05/2024
27
0
 0 27 27 27 0 0 0
#7 10/05/2024
27
0
 0 27 27 27 0 0 0
#8 09/05/2024
27
0.30
 2,600 26.70 27.70 26.70 0 0 0
#9 08/05/2024
26.70
0
 0 26.70 26.70 26.70 0 0 0
#10 07/05/2024
26.70
0
 0 26.70 26.70 26.70 0 0 0
#11 06/05/2024
26.70
0
 0 26.70 26.70 26.70 0 0 0
#12 03/05/2024
26.70
0
 0 26.70 26.70 26.70 0 0 0
#13 02/05/2024
26.70
0.50
 100 26.70 26.70 26.70 0 0 0
#14 26/04/2024
26.20
-0.10
 1,300 26.30 26.30 26.20 0 0 0
#15 25/04/2024
26.30
-0.80
 100 26.30 26.30 26.30 0 0 0
#16 24/04/2024
27.10
0
 0 27.10 27.10 27.10 0 0 0
#17 23/04/2024
27.10
-2.70
 100 27.10 27.10 27.10 0 0 0
#18 22/04/2024
29.80
0.90
 3,300 28.90 29.80 26.50 0 3,000 -0.1
#19 19/04/2024
28.90
0.40
 3,000 28.80 28.90 28.80 0 0 0
#20 17/04/2024
28.50
1
 300 26.20 28.50 26.20 0 100 -0.0
#21 16/04/2024
27.50
-1.20
 700 26.10 27.50 26.10 0 100 -0.0
#22 15/04/2024
28.70
0
 200 26.20 28.70 26.20 0 100 -0.0
#23 12/04/2024
28.70
2.50
 1,100 27.60 28.70 27.60 0 0 0
#24 11/04/2024
26.20
-2.80
 100 26.20 26.20 26.20 0 100 -0.0
#25 10/04/2024
29
1.40
 200 25.60 29 25.60 0 100 -0.0
#26 09/04/2024
27.60
1.90
 100 27.60 27.60 27.60 0 0 0
#27 08/04/2024
25.70
0
 0 25.70 25.70 25.70 0 0 0
#28 05/04/2024
25.70
0
 0 25.70 25.70 25.70 0 0 0
#29 04/04/2024
25.70
0
 0 25.70 25.70 25.70 0 0 0
#30 03/04/2024
25.70
0
 0 25.70 25.70 25.70 0 0 0
#31 02/04/2024
25.70
-2.60
 1,900 25.80 25.80 25.70 0 100 -0.0
#32 01/04/2024
28.30
0
 0 28.30 28.30 28.30 0 0 0
#33 29/03/2024
28.30
0.10
 500 28.30 28.30 28.30 0 0 0
#34 28/03/2024
28.20
0.70
 3,200 27.50 28.20 27.50 0 0 0
#35 27/03/2024
27.50
2.50
 2,300 27.20 27.50 27.20 0 0 0
#36 26/03/2024
25
0
 0 25 25 25 0 0 0
#37 25/03/2024
25
-2.40
 100 27.40 27.40 25 0 100 -0.0
#38 22/03/2024
27.40
1.40
 600 26 27.40 27.40 0 0 0
#39 21/03/2024
26
0
 0 26 26 26 0 0 0
#40 20/03/2024
26
0
 0 26 26 26 0 0 0
#41 19/03/2024
26
0
 0 26 26 26 0 0 0
#42 18/03/2024
26
0
 0 26 26 26 0 0 0
#43 15/03/2024
26
0
 0 26 26 26 0 0 0
#44 14/03/2024
26
0
 0 26 26 26 0 0 0
#45 13/03/2024
26
0
 0 26 26 26 0 0 0
#46 12/03/2024
26
0
 0 26 26 26 0 0 0
#47 11/03/2024
26
0
 0 26 26 26 0 0 0
#48 08/03/2024
26
-1.50
 200 27.50 27.50 25 0 100 -0.0
#49 07/03/2024
27.50
0.30
 1,000 27.20 27.50 27.50 0 0 0
#50 06/03/2024
27.20
1.50
 1,000 25.70 28 25.70 0 100 -0.0
#51 05/03/2024
25.70
2.30
 100 23.40 25.70 25.70 0 0 0
#52 04/03/2024
23.40
0
 0 23.40 23.40 23.40 0 0 0
#53 01/03/2024
23.40
0
 0 23.40 23.40 23.40 0 0 0
#54 29/02/2024
23.40
0
 0 23.40 23.40 23.40 0 0 0
#55 28/02/2024
23.40
0
 0 23.40 23.40 23.40 0 0 0
#56 27/02/2024
23.40
-2.60
 100 26 26 23.40 0 100 -0.0
#57 26/02/2024
26
0
 0 26 26 26 0 0 0
#58 23/02/2024
26
0
 0 26 26 26 0 0 0
#59 22/02/2024
26
0
 0 26 26 26 0 0 0
#60 21/02/2024
26
0
 0 26 26 26 0 0 0
#61 20/02/2024
26
0
 0 26 26 26 0 0 0
#62 19/02/2024
26
1.20
 100 24.80 26 26 0 0 0
#63 16/02/2024
24.80
0.50
 100 24.30 24.80 24.80 0 0 0
#64 15/02/2024
24.30
0
 0 24.30 24.30 24.30 0 0 0
#65 07/02/2024
24.30
-1.70
 300 26 26 24.20 0 100 -0.0
#66 06/02/2024
26
2.30
 100 23.70 26 26 0 0 0
#67 05/02/2024
23.70
-2.20
 200 25.90 25.90 23.70 0 100 -0.0
#68 02/02/2024
25.90
2.30
 200 23.60 25.90 25.90 0 0 0
#69 01/02/2024
23.60
-2.10
 200 25.70 25.70 23.60 0 100 -0.0
#70 31/01/2024
25.70
-1.60
 1,700 27.30 27.30 25.70 0 0 0
#71 30/01/2024
27.30
0
 0 27.30 27.30 27.30 0 0 0
#72 29/01/2024
27.30
0.40
 300 26.90 27.30 27.30 0 0 0
#73 26/01/2024
26.90
-2.90
 100 29.80 29.80 26.90 0 100 -0.0
#74 25/01/2024
29.80
2.70
 200 27.10 29.80 29.80 0 0 0
#75 24/01/2024
27.10
0
 0 27.10 27.10 27.10 0 0 0
#76 23/01/2024
27.10
0
 0 27.10 27.10 27.10 0 0 0
#77 22/01/2024
27.10
0
 200 27.10 27.10 27.10 0 200 -0.0
#78 19/01/2024
27.10
0
 0 27.10 27.10 27.10 0 0 0
#79 18/01/2024
27.10
0
 100 27.10 27.10 27.10 0 0 0
#80 17/01/2024
27.10
0.10
 700 27 27.10 25.50 0 0 0
#81 16/01/2024
27
0
 200 27 27.20 27 0 0 0
#82 15/01/2024
27
0
 0 27 27 27 0 0 0
#83 12/01/2024
27
0
 0 27 27 27 0 0 0
#84 11/01/2024
27
0
 0 27 27 27 0 0 0
#85 10/01/2024
27
0.50
 1,100 26.50 27.50 27 0 0 0
#86 09/01/2024
26.50
-2.90
 100 29.40 29.40 26.50 0 100 -0.0
#87 08/01/2024
29.40
2.10
 1,000 27.30 29.40 29.40 0 0 0
#88 05/01/2024
27.30
0
 0 27.30 27.30 27.30 0 0 0
#89 04/01/2024
27.30
0
 0 27.30 27.30 27.30 0 0 0
#90 03/01/2024
27.30
0
 0 27.30 27.30 27.30 0 0 0
#91 02/01/2024
27.30
0
 0 27.30 27.30 27.30 0 0 0
#92 29/12/2023
27.30
0
 0 27.30 27.30 27.30 0 0 0
#93 28/12/2023
27.30
0
 0 27.30 27.30 27.30 0 0 0
#94 27/12/2023
27.30
0
 0 27.30 27.30 27.30 0 0 0
#95 26/12/2023
27.30
0
 100 27.30 27.30 27.30 0 0 0
#96 25/12/2023
27.30
0
 0 27.30 27.30 27.30 0 0 0
#97 22/12/2023
27.30
0
 0 27.30 27.30 27.30 0 0 0
#98 21/12/2023
27.30
1.30
 100 26 27.30 27.30 0 0 0
#99 20/12/2023
26
0
 0 26 26 26 0 0 0
#100 19/12/2023
26
0
 0 26 26 26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |