CTCP Vận tải Xăng dầu đường Thủy Petrolimex (pjt)

10.50
0.05
(0.48%)
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
(2025-12-29) 		1.20 12.97% 57,800 0 0
9.25
10.45
10.45
2 tháng
(2025-11-28) 		1.45 16.11% 100,000 0 0
8.38
10.45
10.45
3 tháng
(2025-10-29) 		1.05 11.17% 128,800 0 0
8.38
10.45
10.45
6 tháng
(2025-07-31) 		0.99 10.47% 501,800 0 0
8.38
10.45
10.45
12 tháng
(2025-02-03) 		0.96 10.16% 1,050,900 -7,003 -0.1
8.38
10.52
10.45
24 tháng
(2024-02-07) 		1.45 16.08% 2,482,000 -8,303 -0.1
8.38
11.66
10.45
36 tháng
(2023-02-13) 		3.16 43.27% 3,255,900 -134,882 -2.8
6.64
11.66
10.45
60 tháng
(2021-02-22) 		2.65 34.05% 8,595,000 -350,455 -5.6
5.96
11.66
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2022
8.63
 10,500 8.67 8.67 8.45 0 0 0
18/01/2022
8.67
 13,000 9.20 9.20 8.67 0 0 0
17/01/2022
9.20
 800 8.94 9.20 8.94 0 0 0
14/01/2022
8.94
 1,700 9.05 9.05 8.78 0 0 0
13/01/2022
9.05
 6,600 9.01 9.12 8.41 0 0 0
12/01/2022
9.01
 2,800 9.27 9.27 9.01 0 0 0
11/01/2022
9.27
 2,200 9.39 9.39 9.20 0 0 0
10/01/2022
9.39
 6,400 9.43 9.43 9.20 0 0 0
07/01/2022
9.43
 30,300 9.31 9.43 9.20 0 0 0
06/01/2022
9.31
 15,600 9.20 9.31 9.20 0 0 0
05/01/2022
9.20
 4,400 9.16 9.20 9.12 0 0 0
04/01/2022
9.16
 4,800 8.97 9.24 9.05 0 0 0
31/12/2021
8.97
 9,100 9.09 9.12 8.97 0 0 0
30/12/2021
9.09
 6,600 9.09 9.20 8.97 0 0 0
29/12/2021
9.09
 7,300 9.09 9.09 8.97 0 0 0
28/12/2021
9.09
 13,600 8.82 9.09 8.82 0 1,400 -0.0
27/12/2021
8.82
 2,800 8.94 9.05 8.75 0 800 -0.0
24/12/2021
8.94
 6,700 8.86 8.97 8.90 0 0 0
23/12/2021
8.86
 6,000 8.97 8.97 8.75 0 0 0
22/12/2021
8.97
 18,100 8.97 9.09 8.37 0 0 0
21/12/2021
8.97
 4,700 8.97 9.05 8.82 0 0 0
20/12/2021
8.97
 9,600 9.05 9.05 8.82 0 3,400 -0.0
17/12/2021
9.05
 5,000 9.05 9.05 9.05 0 0 0
16/12/2021
9.05
 10,000 9.20 9.20 8.97 0 0 0
15/12/2021
9.20
 7,100 9.20 9.20 8.97 0 0 0
14/12/2021
9.20
 9,100 9.27 9.27 9.05 0 0 0
13/12/2021
9.27
 9,400 9.05 9.27 8.97 0 0 0
10/12/2021
9.05
 7,000 9.05 9.27 8.97 0 0 0
09/12/2021
9.05
 5,200 9.05 9.20 8.60 0 0 0
08/12/2021
9.05
 6,100 9.05 9.35 8.94 0 0 0
07/12/2021
9.05
 7,100 9.12 9.27 9.05 0 0 0
06/12/2021
9.12
 12,000 9.35 9.35 9.05 0 0 0
03/12/2021
9.35
 1,400 9.43 9.43 9.35 0 0 0
02/12/2021
9.43
 29,200 9.24 9.46 9.27 0 0 0
01/12/2021
9.24
 24,300 9.27 9.27 9.05 0 0 0
30/11/2021
9.27
 24,500 9.27 9.35 9.05 0 3,600 -0.0
29/11/2021
9.27
 39,600 9.39 9.39 9.05 0 11,500 0
26/11/2021
9.39
 13,100 9.43 9.43 9.35 0 0 0
25/11/2021
9.43
 3,600 9.58 9.58 9.43 0 0 0
24/11/2021
9.58
 12,900 9.39 9.58 9.31 0 0 0
23/11/2021
9.39
 10,500 9.43 9.43 9.27 0 0 0
22/11/2021
9.43
 15,000 9.58 9.58 9.43 0 0 0
19/11/2021
9.58
 15,600 9.58 9.73 9.54 0 2,000 -0.0
18/11/2021
9.58
 35,400 9.69 9.77 9.54 0 0 0
17/11/2021
9.69
 4,300 9.80 9.80 9.69 0 0 0
16/11/2021
9.80
 22,300 10.03 10.03 9.65 0 1,300 -0.0
15/11/2021
10.03
 81,400 9.65 10.18 9.50 0 0 0
12/11/2021
9.65
 15,700 9.65 9.65 9.50 0 0 0
11/11/2021
9.65
 34,800 9.61 9.65 9.50 0 0 0
10/11/2021
9.61
 31,500 9.58 9.65 9.46 0 0 0
09/11/2021
9.58
 12,800 9.61 9.65 9.43 0 0 0
08/11/2021
9.61
 12,600 9.65 9.65 9.46 0 0 0
05/11/2021
9.65
 8,000 9.65 9.73 9.50 0 0 0
04/11/2021
9.65
 15,100 9.58 9.65 9.50 0 0 0
03/11/2021
9.58
 23,700 9.65 9.65 9.50 0 100 -0.0
02/11/2021
9.65
 25,200 9.69 9.69 9.27 0 0 0
01/11/2021
9.69
 37,100 9.95 9.95 9.61 0 0 0
29/10/2021
9.95
 15,900 9.88 9.95 9.69 0 0 0
28/10/2021
9.88
 11,800 9.88 10.10 9.88 0 0 0
27/10/2021
9.88
 33,100 9.69 10.03 9.73 0 0 0
26/10/2021
9.69
 14,900 9.61 9.69 9.58 0 0 0
25/10/2021
9.61
 6,800 9.58 9.73 9.50 0 0 0
22/10/2021
9.58
 9,200 9.65 9.69 9.54 0 0 0
21/10/2021
9.65
 7,800 9.61 9.73 9.50 0 0 0
20/10/2021
9.61
 7,200 9.58 9.84 9.61 0 0 0
19/10/2021
9.58
 10,200 9.61 9.88 9.58 0 0 0
18/10/2021
9.61
 11,000 9.65 9.80 9.61 0 1,700 -0.0
15/10/2021
9.65
 26,700 9.92 9.92 9.65 0 1,700 -0.0
14/10/2021
9.92
 2,700 9.69 9.95 9.61 0 0 0
13/10/2021
9.69
 11,200 9.65 9.73 9.58 0 0 0
12/10/2021
9.65
 22,600 9.73 9.80 9.58 0 0 0
11/10/2021
9.73
 18,000 9.95 10.07 9.61 0 0 0
08/10/2021
9.95
 30,800 9.95 9.95 9.61 0 0 0
07/10/2021
9.95
 20,700 10.18 10.18 9.73 0 0 0
06/10/2021
10.18
 73,300 9.99 10.26 9.88 0 7,900 -0.1
05/10/2021
9.99
 103,700 9.43 10.07 9.35 0 13,100 -0.2
04/10/2021
9.43
 28,300 9.20 9.58 9.20 0 0 0
01/10/2021
9.20
 25,200 9.27 9.27 8.90 0 0 0
30/09/2021
9.27
 11,600 9.20 9.35 9.05 0 0 0
29/09/2021
9.20
 7,700 9.05 9.43 9.05 0 0 0
28/09/2021
9.05
 17,900 9.05 9.35 8.75 0 0 0
27/09/2021
9.05
 15,900 9.27 9.73 9.05 0 0 0
24/09/2021
9.27
 34,800 9.61 9.61 9.27 0 10,000 -0.1
23/09/2021
9.61
 54,800 9.35 9.95 9.50 0 0 0
22/09/2021
9.35
 36,500 9.01 9.35 9.05 0 0 0
21/09/2021
9.01
 34,200 9.01 9.12 8.82 0 0 0
20/09/2021
9.01
 30,200 9.05 9.27 8.97 0 0 0
17/09/2021
9.05
 26,100 8.97 9.12 8.82 0 800 -0.0
16/09/2021
8.97
 36,500 9.16 9.16 8.90 0 0 0
15/09/2021
9.16
 42,800 9.35 9.50 9.12 0 0 0
14/09/2021
9.35
 53,800 9.16 9.50 9.20 0 0 0
13/09/2021
9.16
 20,500 9.12 9.27 9.01 0 0 0
10/09/2021
9.12
 65,000 8.86 9.24 8.82 0 15,100 -0.2
09/09/2021
8.86
 37,300 8.82 9.05 8.60 0 0 0
08/09/2021
8.82
 15,200 8.82 8.90 8.67 0 7,100 -0.1
07/09/2021
8.82
 27,200 8.94 9.05 8.67 0 0 0
06/09/2021
8.94
 64,900 8.71 9.16 8.78 0 8,400 -0.1
01/09/2021
8.71
 24,700 8.60 8.71 8.29 0 0 0
31/08/2021
8.60
 8,000 8.56 8.82 8.60 0 0 0
30/08/2021
8.56
 17,600 8.56 8.63 8.52 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |