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)
28/02/2022
9.80
 28,100 9.84 10.18 9.35 0 0 0
25/02/2022
9.84
 15,200 10.18 10.52 9.61 0 0 0
24/02/2022
10.18
 86,600 10.52 10.59 9.84 0 500 -0.0
23/02/2022
10.52
 40,400 10.33 10.71 10.37 0 4,300 -0.1
22/02/2022
10.33
 22,400 10.48 10.75 10.33 0 0 0
21/02/2022
10.48
 258,100 9.80 10.48 9.80 0 29,400 -0.4
18/02/2022
9.80
 34,100 9.50 9.88 9.43 0 0 0
17/02/2022
9.50
 11,200 9.20 9.65 9.20 0 0 0
16/02/2022
9.20
 24,000 9.39 9.54 9.20 0 0 0
15/02/2022
9.39
 12,000 9.31 9.43 9.27 0 3,000 -0.0
14/02/2022
9.31
 10,100 9.24 9.39 9.24 0 0 0
11/02/2022
9.24
 6,400 9.20 9.24 9.05 0 3,000 -0.0
10/02/2022
9.20
 2,500 9.05 9.20 9.12 0 0 0
09/02/2022
9.05
 14,200 9.05 9.05 8.97 0 5,800 -0.1
08/02/2022
9.05
 3,500 8.71 9.05 8.71 0 0 0
07/02/2022
8.71
 2,100 8.60 8.75 8.60 0 700 -0.0
28/01/2022
8.60
 1,600 8.75 8.75 8.60 0 0 0
27/01/2022
8.75
 700 8.56 8.75 8.56 0 0 0
26/01/2022
8.56
 500 8.56 8.56 8.56 0 0 0
25/01/2022
8.56
 400 8.56 8.56 8.56 0 0 0
24/01/2022
8.56
 1,700 8.82 8.82 8.56 0 0 0
21/01/2022
8.82
 1,200 8.97 8.97 8.67 0 0 0
20/01/2022
8.97
 1,300 8.63 9.16 8.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |