CTCP Vận tải Xăng dầu đường Thủy Petrolimex (pjt)

8.60
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
(2026-03-30) 		-0.30 -3.37% 26,900 0 0
8.22
9
8.60
2 tháng
(2026-03-02) 		-0.91 -9.57% 225,100 0 0
8.22
9.79
8.60
3 tháng
(2026-01-29) 		-1.17 -11.98% 251,500 0 0
8.22
10.35
8.60
6 tháng
(2025-10-31) 		-0.80 -8.51% 378,900 0 0
8.22
10.50
8.60
12 tháng
(2025-05-05) 		-1.31 -13.23% 1,238,300 -6,600 -0.1
8.22
10.50
8.60
24 tháng
(2024-05-09) 		-0.14 -1.60% 2,469,800 -8,303 -0.1
8.22
11.66
8.60
36 tháng
(2023-05-15) 		0.66 8.28% 3,383,600 -100,203 -1.0
7.89
11.66
8.60
60 tháng
(2021-05-25) 		0.67 8.51% 8,665,800 -345,055 -5.5
5.96
11.66
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2021
8.56
 800 8.71 8.71 8.56 0 0 0
26/08/2021
8.71
 5,900 8.60 8.78 8.52 0 0 0
25/08/2021
8.60
 5,600 8.56 8.60 8.22 0 0 0
24/08/2021
8.56
 11,700 8.41 8.67 8.29 0 0 0
23/08/2021
8.41
 27,200 8.60 8.60 8.29 0 0 0
20/08/2021
8.60
 13,400 8.67 8.75 8.48 0 0 0
19/08/2021
8.67
 7,900 8.97 8.97 8.60 0 0 0
18/08/2021
8.97
 7,400 8.75 9.01 8.75 0 0 0
17/08/2021
8.75
 16,800 9.09 9.09 8.52 0 0 0
16/08/2021
9.09
 59,900 9.35 9.35 8.78 0 0 0
13/08/2021
9.35
 30,800 9.39 9.80 9.20 0 0 0
12/08/2021
9.39
 61,500 8.78 9.39 9.12 0 7,700 -0.1
11/08/2021
8.78
 74,800 8.22 8.78 8.37 0 29,200 -0.3
10/08/2021
8.22
 11,700 8.14 8.26 8.14 0 0 0
09/08/2021
8.14
 7,400 8.14 8.14 8.07 0 0 0
06/08/2021
8.14
 7,300 8.14 8.14 8.14 0 0 0
05/08/2021
8.14
 18,500 8.14 8.14 7.99 0 0 0
04/08/2021
8.14
 7,600 7.99 8.14 7.99 0 0 0
03/08/2021
7.99
 9,100 8.07 8.07 7.92 0 0 0
02/08/2021
8.07
 4,200 8.22 8.60 8.03 0 2,000 -0.0
30/07/2021
8.22
 43,500 8.14 8.22 8.07 0 12,800 -0.1
29/07/2021
8.14
 1,900 8.14 8.14 7.88 0 0 0
28/07/2021
8.14
 15,000 8.14 8.14 7.69 0 0 0
27/07/2021
8.14
 8,400 8.60 8.86 8.03 0 0 0
26/07/2021
8.60
 3,900 8.60 8.67 8.60 0 3,700 -0.0
23/07/2021: Cổ tức tiền mặt tỉ lệ: 12%
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
23/07/2021
8.60
 25,600 8.45 9.01 8.60 0 5,900 -0.1
22/07/2021
8.45
 34,600 8.12 8.58 8.28 0 0 0
21/07/2021
8.12
 18,200 8.19 8.28 8.12 0 0 0
20/07/2021
8.19
 8,300 8.02 8.28 8.12 0 0 0
19/07/2021
8.02
 13,400 8.12 8.12 8.02 0 0 0
16/07/2021
8.12
 24,300 7.60 8.12 7.99 0 0 0
15/07/2021
7.60
 3,000 8.12 8.12 7.60 0 0 0
14/07/2021
8.12
 11,400 8.28 8.32 8.12 0 0 0
13/07/2021
8.28
 17,400 7.93 8.28 8.02 0 0 0
12/07/2021
7.93
 7,700 7.63 8.12 7.67 0 0 0
09/07/2021
7.63
 2,700 7.73 7.80 7.63 0 0 0
08/07/2021
7.73
 1,300 7.73 7.73 7.73 0 0 0
07/07/2021
7.73
 1,200 7.80 7.80 7.73 0 0 0
06/07/2021
7.80
 2,300 7.80 7.80 7.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |