CTCP Vận tải Xăng dầu đường Thủy Petrolimex (pjt)

8.20
-0.06
(-0.73%)
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
(2026-06-29) 		-1.04 -11.18% 297,100 0 0
8.20
10.20
8.20
2 tháng
(2026-06-01) 		-0.09 -1.08% 322,400 0 0
8.20
10.20
8.20
3 tháng
(2026-05-04) 		-0.44 -5.06% 343,400 -810 0
8.20
10.20
8.20
6 tháng
(2026-01-30) 		-1.64 -16.57% 593,600 -810 0
8.20
10.35
8.20
12 tháng
(2025-08-04) 		-0.94 -10.22% 1,092,400 -810 0
8.20
10.50
8.20
24 tháng
(2024-08-08) 		-1.75 -17.45% 1,967,500 -8,813 -0.1
8.20
11.33
8.20
36 tháng
(2023-08-14) 		-1 -10.84% 3,525,400 -101,013 -1.0
8.20
11.66
8.20
60 tháng
(2021-08-24) 		-0.30 -3.49% 8,283,600 -277,565 -4.7
5.96
11.66
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2022
7.37
 6,900 7.29 7.80 6.81 0 100 -0.0
09/12/2022
7.29
 500 7.45 7.45 7.01 0 0 -0.0
08/12/2022
7.45
 1,200 7.46 7.46 7.29 0 0 -0.0
07/12/2022
7.46
 14,600 7.46 7.46 7.13 0 0 -0.0
06/12/2022
7.46
 12,200 7.55 7.87 7.13 0 2,500 -0.0
05/12/2022
7.55
 1,400 7.54 7.55 7.13 0 0 -0.0
02/12/2022
7.54
 9,000 7.54 7.54 7.01 0 0 -0.0
01/12/2022
7.54
 6,300 7.06 7.55 7.54 0 0 -0.0
30/11/2022
7.06
 1,000 7.29 7.80 7.06 0 0 -0.0
29/11/2022
7.29
 600 7.62 8.14 7.29 0 200 -0.0
28/11/2022
7.62
 1,500 7.42 7.62 7.46 0 0 -0.0
25/11/2022
7.42
 200 7.42 7.42 7.41 0 0 -0.0
24/11/2022
7.42
 300 6.95 7.42 7.42 0 0 -0.0
23/11/2022
6.95
 0 6.95 6.95 6.95 0 0 -0.0
22/11/2022
6.95
 1,000 6.50 6.95 6.65 0 0 -0.0
21/11/2022
6.50
 600 6.08 6.50 6.08 0 0 -0.0
18/11/2022
6.08
 2,800 6.00 6.10 6.08 0 0 -0.0
17/11/2022
6.00
 700 6.24 6.24 6.00 0 0 -0.0
16/11/2022
6.24
 5,100 6.00 6.24 6.00 0 0 -0.0
15/11/2022
6.00
 1,700 5.96 6.00 5.84 0 0 -0.0
14/11/2022
5.96
 16,300 5.97 5.97 5.96 0 0 -0.0
11/11/2022
5.97
 600 6.42 6.42 5.97 0 0 -0.0
10/11/2022
6.42
 600 6.89 6.89 6.42 0 0 -0.0
09/11/2022
6.89
 100 7.13 7.13 6.89 0 0 -0.0
08/11/2022
7.13
 300 7.21 7.21 7.13 0 0 -0.0
07/11/2022
7.21
 800 7.46 7.46 7.21 0 0 -0.0
04/11/2022
7.46
 0 7.46 7.46 7.46 0 0 -0.0
03/11/2022
7.46
 1,800 7.29 7.54 6.90 0 0 -0.0
02/11/2022
7.29
 100 7.29 7.29 7.29 0 0 -0.0
01/11/2022
7.29
 500 7.29 7.29 7.29 0 0 -0.0
31/10/2022
7.29
 0 7.29 7.29 7.29 0 0 -0.0
28/10/2022
7.29
 400 7.29 7.29 7.29 0 9 -0.0
27/10/2022
7.29
 300 7.29 7.78 7.29 0 0 0
26/10/2022
7.29
 800 6.92 7.29 6.89 0 0 0
25/10/2022
6.92
 200 6.91 7.29 6.92 0 0 0
24/10/2022
6.91
 600 7.29 7.30 6.89 0 0 0
21/10/2022
7.29
 200 7.70 7.70 7.29 0 0 0
20/10/2022
7.70
 700 7.70 7.70 7.70 0 0 0
19/10/2022
7.70
 700 7.89 7.89 7.70 0 0 0
18/10/2022
7.89
 1,900 7.39 7.90 7.41 0 0 -0.0
17/10/2022
7.39
 100 7.89 7.89 7.39 0 0 -0.0
14/10/2022
7.89
 0 7.89 7.89 7.89 0 0 -0.0
13/10/2022
7.89
 100 7.89 7.89 7.89 0 0 -0.0
12/10/2022
7.89
 700 7.70 7.90 7.70 0 0 -0.0
11/10/2022
7.70
 2,000 7.70 7.74 7.70 0 0 -0.0
10/10/2022
7.70
 2,500 7.70 7.70 7.70 0 4 -0.0
07/10/2022
7.70
 900 8.10 8.10 7.70 0 0 -0.0
06/10/2022
8.10
 300 8.19 8.19 7.78 0 0 -0.0
05/10/2022
8.19
 2,200 8.35 8.35 7.76 0 0 -0.0
04/10/2022
8.35
 2,200 8.31 8.35 8.10 0 0 -0.0
03/10/2022
8.31
 4,100 8.31 8.31 7.73 0 0 -0.0
30/09/2022
8.31
 0 8.31 8.31 8.31 0 0 -0.0
29/09/2022
8.31
 2,500 7.83 8.31 8.10 0 100 -0.0
28/09/2022
7.83
 0 7.83 7.83 7.83 0 0 -0.0
27/09/2022
7.83
 3,200 8.23 8.27 7.83 0 100 -0.0
26/09/2022
8.23
 1,500 8.23 8.35 8.23 0 0 -0.0
23/09/2022
8.23
 2,200 8.23 8.23 8.10 0 0 -0.0
22/09/2022
8.23
 1,600 7.96 8.23 8.10 0 0 -0.0
21/09/2022
7.96
 3,200 7.96 8.35 7.95 0 0 -0.0
20/09/2022
7.96
 5,200 8.10 8.23 7.94 0 0 -0.0
19/09/2022
8.10
 1,700 8.27 8.27 8.10 0 0 -0.0
16/09/2022
8.27
 200 8.27 8.27 8.27 0 110 -0.0
15/09/2022
8.27
 2,900 8.31 8.31 8.19 0 0 0
14/09/2022
8.31
 2,400 8.39 8.39 8.27 0 0 0
13/09/2022
8.39
 0 8.39 8.39 8.39 0 0 0
12/09/2022
8.39
 12,000 8.39 8.39 8.19 0 50 0
09/09/2022
8.39
 1,600 8.27 8.39 8.19 0 0 0
08/09/2022
8.27
 1,200 8.43 8.43 8.27 0 0 0
07/09/2022
8.43
 1,200 8.10 8.43 8.10 0 0 0
06/09/2022
8.10
 100 8.27 8.27 8.10 0 0 0
05/09/2022
8.27
 100 8.27 8.27 8.27 0 0 0
31/08/2022
8.27
 400 8.31 8.31 8.27 0 0 0
30/08/2022
8.31
 2,500 8.27 8.31 8.23 0 0 0
29/08/2022
8.27
 4,200 8.27 8.59 8.19 0 0 0
26/08/2022
8.27
 100 8.67 8.67 8.27 0 0 0
25/08/2022
8.67
 4,000 8.43 8.67 8.51 0 0 0
24/08/2022
8.43
 10,300 8.43 8.43 8.14 0 0 0
23/08/2022
8.43
 1,200 8.27 8.43 8.27 0 0 0
22/08/2022
8.27
 100 8.55 8.55 8.27 0 0 0
19/08/2022
8.55
 2,900 8.67 8.67 8.35 0 0 0
18/08/2022
8.67
 1,200 8.67 8.67 8.63 0 0 0
17/08/2022
8.67
 500 8.59 8.71 8.67 0 0 0
16/08/2022
8.59
 2,000 8.67 8.67 8.59 0 0 0
15/08/2022
8.67
 700 8.71 8.71 8.63 0 0 0
12/08/2022
8.71
 2,400 8.51 8.75 8.43 0 0 0
11/08/2022
8.51
 3,200 8.43 8.51 8.35 0 0 0
10/08/2022
8.43
 2,700 8.79 8.79 8.35 0 0 0
09/08/2022
8.79
 4,300 8.55 8.79 8.51 0 0 0
08/08/2022
8.55
 4,100 8.55 8.59 8.51 0 0 0
05/08/2022
8.55
 100 8.87 8.87 8.55 0 0 0
04/08/2022
8.87
 3,100 8.83 8.91 8.43 0 0 0
03/08/2022
8.83
 2,500 8.87 8.87 8.51 0 0 0
02/08/2022
8.87
 1,800 8.59 8.91 8.75 0 0 0
01/08/2022: Cổ tức tiền mặt tỉ lệ: 8%
01/08/2022
8.59
 3,700 8.67 8.67 8.51 0 0 0
29/07/2022
8.67
 9,600 8.86 8.86 8.67 0 0 0
28/07/2022
8.86
 3,700 8.78 8.86 8.60 0 0 0
27/07/2022
8.78
 3,600 8.78 8.90 8.60 0 0 0
26/07/2022
8.78
 2,700 8.78 8.78 8.75 0 0 0
25/07/2022
8.78
 7,300 8.52 8.78 8.52 0 0 0
22/07/2022
8.52
 4,800 8.37 8.52 8.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |