CTCP Vận tải Xăng dầu đường Thủy Petrolimex (pjt)

9.30
0.40
(4.49%)
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
(2026-05-13) 		-0.20 -2.20% 24,500 -810 0
8.35
9.30
9.30
2 tháng
(2026-04-13) 		0.25 2.89% 52,100 -810 0
8.22
9.30
9.30
3 tháng
(2026-03-16) 		-0.10 -1.11% 75,000 -810 0
8.22
9.49
9.30
6 tháng
(2025-12-15) 		-0.45 -4.81% 378,200 -810 0
8.22
10.50
9.30
12 tháng
(2025-06-17) 		-0.63 -6.65% 1,138,100 -810 0
8.22
10.50
9.30
24 tháng
(2024-06-24) 		-0.54 -5.71% 2,423,700 -8,913 -0.1
8.22
11.66
9.30
36 tháng
(2023-06-28) 		0.31 3.60% 3,320,900 -101,013 -1.0
8.22
11.66
9.30
60 tháng
(2021-07-08) 		1.17 15.12% 8,576,300 -338,865 -5.4
5.96
11.66
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2021
8.19
 0 8.19 8.19 8.19 0 0 0
22/03/2021
8.19
 0 8.19 8.19 8.19 0 0 0
19/03/2021
8.19
 2,000 7.99 8.19 7.99 0 0 0
18/03/2021
7.99
 500 7.96 8.12 7.80 0 0 0
17/03/2021
7.96
 9,500 8.15 8.15 7.96 0 0 0
16/03/2021
8.15
 1,000 8.12 8.48 8.15 0 0 0
15/03/2021
8.12
 2,700 7.99 8.12 7.80 0 0 0
12/03/2021
7.99
 5,300 7.86 7.99 7.99 0 0 0
11/03/2021
7.86
 1,300 8.09 8.09 7.86 0 0 0
10/03/2021
8.09
 3,200 8.12 8.12 7.93 0 0 0
09/03/2021
8.12
 3,000 8.12 8.12 7.99 0 0 0
08/03/2021
8.12
 5,000 7.93 8.19 7.73 0 0 0
05/03/2021
7.93
 3,200 7.67 7.93 7.67 0 0 0
04/03/2021
7.67
 2,700 7.60 7.67 7.60 0 0 0
03/03/2021
7.60
 1,100 7.80 7.80 7.60 0 0 0
02/03/2021
7.80
 1,400 7.57 7.80 7.80 0 0 0
01/03/2021
7.57
 3,600 7.57 7.60 7.47 1,000 3,100 -0.0
26/02/2021
7.57
 1,200 7.54 7.63 7.57 0 0 0
25/02/2021
7.54
 2,400 7.54 7.60 7.54 1,000 500 0.0
24/02/2021
7.54
 3,800 7.80 7.80 7.54 700 0 0.0
23/02/2021
7.80
 2,000 7.80 7.80 7.80 0 2,000 -0.0
22/02/2021
7.80
 4,900 7.67 7.80 7.73 0 0 0
19/02/2021
7.67
 1,900 7.54 8.06 7.67 300 500 -0.0
18/02/2021
7.54
 0 7.54 7.54 7.54 0 0 0
17/02/2021
7.54
 200 7.47 7.60 7.54 0 0 0
09/02/2021
7.47
 18,100 7.44 7.47 7.15 0 0 0
08/02/2021
7.44
 0 7.44 7.44 7.44 0 0 0
05/02/2021
7.44
 1,200 7.47 7.47 7.37 0 0 0
04/02/2021
7.47
 3,600 7.41 7.89 7.47 0 0 0
03/02/2021
7.41
 700 7.28 7.76 7.28 0 0 0
02/02/2021
7.28
 2,800 7.34 7.34 6.95 0 0 0
01/02/2021
7.34
 2,100 7.28 7.41 7.34 0 0 0
29/01/2021
7.28
 3,500 7.21 7.28 6.89 0 0 0
28/01/2021
7.21
 9,200 7.60 7.60 7.21 0 0 0
27/01/2021
7.60
 100 7.80 7.80 7.60 0 0 0
26/01/2021
7.80
 4,900 7.93 7.93 7.80 0 0 0
25/01/2021
7.93
 7,600 8.12 8.12 7.93 0 0 0
22/01/2021
8.12
 12,400 8.12 8.58 8.12 0 0 0
21/01/2021
8.12
 27,900 7.60 8.12 7.60 0 0 0
20/01/2021
7.60
 0 7.60 7.60 7.60 0 0 0
19/01/2021
7.60
 9,900 8.12 8.45 7.60 700 0 0.0
18/01/2021
8.12
 15,200 7.99 8.32 7.99 1,100 0 0.0
15/01/2021
7.99
 4,100 8.12 8.12 7.93 0 0 0
14/01/2021
8.12
 8,900 8.12 8.12 7.70 100 0 0.0
13/01/2021
8.12
 7,100 7.60 8.12 7.63 1,300 1,000 0.0
12/01/2021
7.60
 5,200 7.60 7.60 7.60 0 0 0
11/01/2021
7.60
 7,500 7.21 7.70 7.54 0 1,500 -0.0
08/01/2021
7.21
 10,100 7.18 7.28 7.21 0 2,000 -0.0
07/01/2021
7.18
 3,700 7.15 7.41 7.15 0 0 0
06/01/2021
7.15
 13,200 7.15 7.34 7.15 0 3,900 -0.0
05/01/2021
7.15
 10,000 7.41 7.41 7.15 0 0 0
04/01/2021
7.41
 14,600 7.41 7.41 6.92 0 0 0
31/12/2020
7.41
 680 7.28 7.44 7.15 0 10 -0.0
30/12/2020
7.28
 4,870 7.15 7.28 7.08 0 2,090 0
29/12/2020
7.15
 11,670 7.28 7.28 7.15 0 3,910 -0.0
28/12/2020
7.28
 1,440 7.28 7.41 7.28 1,010 0 0.0
25/12/2020
7.28
 2,350 7.15 7.28 7.15 1,750 0 0.0
24/12/2020
7.15
 13,270 7.15 7.18 7.15 13,250 0 0.1
23/12/2020
7.15
 3,990 7.15 7.15 7.15 3,990 0 0.0
22/12/2020
7.15
 6,040 6.85 7.31 6.89 0 2,120 -0.0
21/12/2020
6.85
 2,610 6.82 6.92 6.82 0 1,880 -0.0
18/12/2020
6.82
 5,040 6.76 7.02 6.82 0 0 0
17/12/2020
6.76
 4,890 6.89 6.92 6.76 0 0 0
16/12/2020
6.89
 1,460 6.85 6.89 6.82 0 0 0
15/12/2020
6.85
 6,230 6.76 6.85 6.76 0 0 0
14/12/2020
6.76
 2,900 6.76 6.76 6.56 0 0 0
11/12/2020
6.76
 4,960 6.76 6.76 6.76 0 0 0
10/12/2020
6.76
 2,040 6.82 6.82 6.69 0 0 0
09/12/2020
6.82
 2,270 6.82 6.82 6.82 0 0 0
08/12/2020
6.82
 3,460 6.63 6.82 6.79 0 0 0
07/12/2020
6.63
 1,000 6.63 6.63 6.63 0 0 0
04/12/2020
6.63
 6,770 6.72 6.72 6.63 0 6,580 -0.1
03/12/2020
6.72
 5,500 6.66 6.76 6.72 0 0 0
02/12/2020
6.66
 5,660 6.63 6.69 6.56 0 2,560 -0.0
01/12/2020
6.63
 4,230 6.72 6.79 6.63 0 180 -0.0
30/11/2020
6.72
 200 6.76 6.76 6.72 0 0 0
27/11/2020
6.76
 1,550 6.76 6.76 6.76 0 0 0
26/11/2020
6.76
 1,000 6.76 6.76 6.72 0 0 0
25/11/2020
6.76
 4,260 6.76 6.76 6.72 0 0 0
24/11/2020
6.76
 0 6.76 6.76 6.76 0 0 0
23/11/2020
6.76
 4,350 6.72 6.76 6.72 0 0 0
20/11/2020
6.72
 1,620 6.63 6.72 6.63 0 0 0
19/11/2020
6.63
 5,590 6.72 6.76 6.63 0 0 0
18/11/2020
6.72
 160 6.82 6.82 6.72 0 0 0
17/11/2020
6.82
 18,610 6.50 6.82 6.76 0 0 0
16/11/2020
6.50
 13,050 6.76 6.76 6.50 2,740 650 0.0
13/11/2020
6.76
 2,400 6.82 6.82 6.50 0 350 -0.0
12/11/2020
6.82
 9,310 6.82 6.82 6.50 0 0 0
11/11/2020
6.82
 2,100 6.76 6.95 6.82 0 2,000 -0.0
10/11/2020
6.76
 0 6.76 6.76 6.76 0 0 0
09/11/2020
6.76
 50 6.76 6.76 6.76 0 0 0
06/11/2020
6.76
 0 6.76 6.76 6.76 0 0 0
05/11/2020
6.76
 600 6.79 6.79 6.76 0 0 0
04/11/2020
6.79
 800 6.79 6.79 6.79 0 0 0
03/11/2020
6.79
 2,200 6.82 6.82 6.79 0 0 0
02/11/2020
6.82
 300 6.82 6.82 6.82 0 0 0
30/10/2020
6.82
 7,500 6.82 6.82 6.82 0 0 0
29/10/2020
6.82
 3,370 6.82 6.82 6.76 0 0 0
28/10/2020
6.82
 0 6.82 6.82 6.82 0 0 0
27/10/2020
6.82
 13,570 6.76 6.82 6.82 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |