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)
21/07/2022
8.37
 2,300 8.37 8.45 8.37 0 0 0
20/07/2022
8.37
 15,000 8.11 8.45 8.14 0 0 0
19/07/2022
8.11
 3,900 8.11 8.22 8.07 0 0 0
18/07/2022
8.11
 400 7.96 8.11 8.03 0 0 0
15/07/2022
7.96
 7,300 7.92 8.41 7.96 0 0 0
14/07/2022
7.92
 3,700 8.03 8.11 7.92 0 0 0
13/07/2022
8.03
 1,500 8.03 8.03 7.99 0 0 0
12/07/2022
8.03
 1,700 8.18 8.18 7.84 0 0 0
11/07/2022
8.18
 600 8.22 8.22 8.14 0 0 0
08/07/2022
8.22
 100 7.99 8.22 8.22 0 0 0
07/07/2022
7.99
 200 7.99 7.99 7.99 0 0 0
06/07/2022
7.99
 2,400 8.22 8.22 7.84 0 0 0
05/07/2022
8.22
 400 8.03 8.22 8.03 0 0 0
04/07/2022
8.03
 600 8.03 8.03 8.03 0 0 0
01/07/2022
8.03
 9,000 8.26 8.56 7.84 0 0 0
30/06/2022
8.26
 10,600 8.18 8.29 7.80 0 0 0
29/06/2022
8.18
 6,600 8.11 8.18 7.99 0 0 0
28/06/2022
8.11
 5,500 7.65 8.11 7.62 0 0 0
27/06/2022
7.65
 15,100 7.96 7.96 7.51 0 0 0
24/06/2022
7.96
 4,800 7.99 8.11 7.96 0 0 0
23/06/2022
7.99
 6,100 8.29 8.29 7.77 0 0 0
22/06/2022
8.29
 11,600 8.52 8.52 7.96 0 0 0
21/06/2022
8.52
 5,100 8.52 8.86 8.07 0 0 0
20/06/2022
8.52
 7,100 8.56 8.78 8.14 0 0 0
17/06/2022
8.56
 22,900 8.75 8.75 8.14 0 0 0
16/06/2022
8.75
 5,600 8.60 8.90 8.14 0 0 0
15/06/2022
8.60
 5,100 8.60 8.82 8.07 0 0 0
14/06/2022
8.60
 16,700 8.52 9.05 7.96 0 0 0
13/06/2022
8.52
 8,100 8.97 9.39 8.48 0 0 0
10/06/2022
8.97
 9,900 9.50 9.50 8.97 0 0 0
09/06/2022
9.50
 107,600 8.97 9.50 8.41 0 0 0
08/06/2022
8.97
 5,200 8.94 9.05 8.41 0 0 0
07/06/2022
8.94
 4,600 8.97 9.05 8.37 0 0 0
06/06/2022
8.97
 8,000 8.75 9.09 8.29 0 0 0
03/06/2022
8.75
 4,700 8.60 8.97 8.14 0 0 0
02/06/2022
8.60
 5,300 8.60 8.75 8.14 0 0 0
01/06/2022
8.60
 8,900 8.45 9.01 8.03 0 0 0
31/05/2022
8.45
 10,600 8.52 9.01 7.96 0 0 0
30/05/2022
8.52
 5,600 8.48 8.52 8.22 0 0 0
27/05/2022
8.48
 7,800 8.60 8.67 8.07 0 0 0
26/05/2022
8.60
 2,000 8.60 8.60 8.18 0 0 0
25/05/2022
8.60
 5,500 8.60 8.60 8.14 0 0 0
24/05/2022
8.60
 52,800 8.29 8.82 7.73 0 0 0
23/05/2022
8.29
 1,000 8.67 8.67 8.14 0 0 0
20/05/2022
8.67
 4,000 8.52 8.67 8.11 0 0 0
19/05/2022
8.52
 2,200 8.56 9.09 8.07 0 0 0
18/05/2022
8.56
 16,500 8.14 8.71 8.22 0 0 0
17/05/2022
8.14
 13,800 8.29 8.82 8.07 0 0 0
16/05/2022
8.29
 1,400 8.07 8.60 7.51 0 0 0
13/05/2022
8.07
 9,500 8.67 8.67 8.07 0 0 0
12/05/2022
8.67
 700 8.67 8.67 8.29 0 0 0
11/05/2022
8.67
 1,500 8.52 9.05 8.07 0 0 0
10/05/2022
8.52
 9,400 8.45 8.67 7.92 0 0 0
09/05/2022
8.45
 1,500 8.63 8.63 8.29 0 0 0
06/05/2022
8.63
 9,400 9.05 9.05 8.63 0 0 0
05/05/2022
9.05
 4,900 9.05 9.20 8.56 0 0 0
04/05/2022
9.05
 11,700 9.31 9.31 8.67 0 0 0
29/04/2022
9.31
 16,700 8.97 9.58 8.52 0 0 0
28/04/2022
8.97
 10,500 8.71 9.01 8.71 0 0 0
27/04/2022
8.71
 6,200 8.94 8.97 8.45 0 0 0
26/04/2022
8.94
 14,200 8.60 9.01 8.45 0 0 0
25/04/2022
8.60
 4,500 8.82 9.39 8.22 0 0 0
22/04/2022
8.82
 5,200 8.97 9.05 8.41 0 0 0
21/04/2022
8.97
 20,400 8.75 9.01 8.22 0 0 0
20/04/2022
8.75
 17,100 8.82 8.82 8.29 0 0 0
19/04/2022
8.82
 8,500 8.90 9.01 8.82 0 0 0
18/04/2022
8.90
 14,000 9.54 9.54 8.90 0 0 0
15/04/2022
9.54
 15,200 9.61 9.61 9.27 0 0 0
14/04/2022
9.61
 1,000 9.61 9.61 9.27 0 0 0
13/04/2022
9.61
 10,000 9.65 9.73 9.20 0 0 0
12/04/2022
9.65
 3,300 9.95 9.95 9.65 0 0 0
08/04/2022
9.95
 3,300 9.92 10.07 9.58 0 0 0
07/04/2022
9.92
 5,200 9.88 10.10 9.73 0 0 0
06/04/2022
9.88
 6,100 10.10 10.10 9.80 0 0 0
05/04/2022
10.10
 3,800 10.03 10.14 9.80 0 0 0
04/04/2022
10.03
 5,500 10.18 10.26 10.03 0 0 0
01/04/2022
10.18
 14,800 10.18 10.18 9.73 0 0 0
31/03/2022
10.18
 14,600 9.95 10.18 9.65 0 900 -0.0
30/03/2022
9.95
 11,900 10.14 10.14 9.95 0 0 0
29/03/2022
10.14
 6,700 10.14 10.14 9.88 0 0 0
28/03/2022
10.14
 18,700 10.10 10.56 10.03 0 0 0
25/03/2022
10.10
 2,400 10.10 10.18 10.07 0 0 0
24/03/2022
10.10
 24,600 10.10 10.10 10.07 0 0 0
23/03/2022
10.10
 22,000 10.18 10.18 10.10 0 0 0
22/03/2022
10.18
 27,400 10.18 10.33 10.18 0 0 0
21/03/2022
10.18
 18,900 10.29 10.33 10.10 0 0 0
18/03/2022
10.29
 8,300 10.29 10.67 10.07 0 0 0
17/03/2022
10.29
 6,800 10.41 10.75 10.29 0 0 0
16/03/2022
10.41
 21,600 10.71 10.71 10.26 0 0 0
15/03/2022
10.71
 11,900 10.63 10.86 10.18 0 0 0
14/03/2022
10.63
 11,900 10.78 11.24 10.59 0 0 0
11/03/2022
10.78
 18,200 11.01 11.01 10.78 0 0 0
10/03/2022
11.01
 50,200 11.08 11.12 10.71 0 0 0
09/03/2022
11.08
 81,100 10.86 11.31 10.33 0 0 0
08/03/2022
10.86
 42,200 10.93 10.93 10.48 0 0 0
07/03/2022
10.93
 109,300 10.90 11.50 10.48 0 0 0
04/03/2022
10.90
 32,000 11.50 11.69 10.90 0 0 0
03/03/2022
11.50
 70,500 10.97 11.61 11.20 0 0 0
02/03/2022
10.97
 171,000 10.26 10.97 10.33 0 0 0
01/03/2022
10.26
 62,800 9.80 10.44 9.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |