CTCP Vận tải Xăng dầu đường Thủy Petrolimex (pjt)

8.80
-0.20
(-2.22%)
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
(2026-02-11) 		-0.12 -1.32% 188,100 0 0
8.89
9.79
9
2 tháng
(2026-01-12) 		-0.39 -4.15% 238,600 0 0
8.89
10.50
9
3 tháng
(2025-12-15) 		-0.35 -3.74% 298,900 0 0
8.89
10.50
9
6 tháng
(2025-09-15) 		-0.10 -1.10% 381,900 0 0
8.38
10.50
9
12 tháng
(2025-03-18) 		-1.05 -10.47% 1,214,900 -7,003 -0.1
8.38
10.50
9
24 tháng
(2024-03-25) 		-0.18 -1.93% 2,432,400 -8,303 -0.1
8.38
11.66
9
36 tháng
(2023-03-29) 		1.30 16.90% 3,413,200 -130,238 -2.5
7.70
11.66
9
60 tháng
(2021-04-08) 		0.75 9.08% 8,711,800 -347,555 -5.5
5.96
11.66
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/10/2020
6.76
 500 6.76 6.76 6.76 0 0 0
23/10/2020
6.76
 1,200 6.76 6.89 6.76 0 0 0
22/10/2020
6.76
 190 6.76 6.76 6.76 0 0 0
21/10/2020
6.76
 410 6.76 6.76 6.76 0 0 0
20/10/2020
6.76
 480 6.82 6.82 6.76 0 0 0
19/10/2020
6.82
 1,010 6.72 6.82 6.79 0 0 0
16/10/2020
6.72
 0 6.72 6.72 6.72 0 0 0
15/10/2020
6.72
 3,010 6.82 6.82 6.69 0 2,000 -0.0
14/10/2020
6.82
 30 6.82 6.82 6.82 0 0 0
13/10/2020
6.82
 690 6.76 6.82 6.76 0 0 0
12/10/2020
6.76
 1,360 6.79 6.82 6.76 0 0 0
09/10/2020
6.79
 500 6.82 6.82 6.76 0 0 0
08/10/2020
6.82
 0 6.82 6.82 6.82 0 0 0
07/10/2020
6.82
 10,760 6.82 6.82 6.82 0 0 0
06/10/2020
6.82
 8,050 6.69 6.82 6.50 0 0 0
05/10/2020
6.69
 510 6.92 6.92 6.69 0 0 0
02/10/2020
6.92
 370 6.63 6.92 6.63 0 0 0
01/10/2020
6.63
 680 6.63 6.69 6.63 0 0 0
30/09/2020
6.63
 880 6.82 6.82 6.63 0 0 0
29/09/2020
6.82
 10,090 6.89 6.89 6.76 0 0 0
28/09/2020
6.89
 17,930 6.76 6.95 6.76 0 0 0
25/09/2020
6.76
 5,580 6.82 7.02 6.76 0 0 0
24/09/2020
6.82
 3,050 6.82 6.82 6.76 0 0 0
23/09/2020
6.82
 6,210 6.82 6.82 6.82 0 0 0
22/09/2020
6.82
 1,000 6.82 6.82 6.82 0 0 0
21/09/2020
6.82
 8,300 6.76 6.82 6.76 0 0 0
18/09/2020
6.76
 1,270 6.82 6.82 6.63 0 0 0
17/09/2020
6.82
 1,820 6.56 6.82 6.56 1,500 0 0.0
16/09/2020
6.56
 1,940 6.66 6.66 6.56 0 0 0
15/09/2020
6.66
 100 6.66 6.66 6.66 0 0 0
14/09/2020
6.66
 2,940 6.79 6.79 6.63 0 0 0
11/09/2020
6.79
 5,010 6.79 6.79 6.76 0 2,000 -0.0
10/09/2020
6.79
 10,700 6.50 6.82 6.56 0 1,000 -0.0
09/09/2020
6.50
 70 6.63 6.63 6.50 0 0 0
08/09/2020
6.63
 15,020 6.56 6.63 6.46 0 0 0
07/09/2020
6.56
 1,970 6.50 6.59 6.56 0 0 0
04/09/2020
6.50
 840 6.50 6.50 6.50 0 0 0
03/09/2020
6.50
 23,650 6.50 6.50 6.50 3,000 16,980 -0.1
01/09/2020
6.50
 220 6.69 6.69 6.50 0 0 0
31/08/2020
6.69
 580 6.56 6.69 6.46 0 0 0
28/08/2020
6.56
 4,940 6.85 6.85 6.56 0 1,390 -0.0
27/08/2020
6.85
 0 6.85 6.85 6.85 0 0 0
26/08/2020
6.85
 15,990 6.50 6.85 6.50 0 0 0
25/08/2020
6.50
 15,130 6.85 6.89 6.44 0 20 -0.0
24/08/2020
6.85
 100 6.56 6.85 6.85 0 0 0
21/08/2020
6.56
 9,420 6.63 6.82 6.43 2,000 0 0.0
20/08/2020
6.63
 260 6.41 6.82 6.30 0 0 0
19/08/2020
6.41
 13,610 6.85 6.85 6.41 0 0 0
18/08/2020
6.85
 8,940 6.85 6.85 6.42 0 0 0
17/08/2020
6.85
 1,400 6.48 6.89 6.49 0 0 0
14/08/2020
6.48
 1,450 6.76 6.95 6.48 20 10 0.0
13/08/2020
6.76
 830 6.76 6.76 6.66 0 0 0
12/08/2020
6.76
 10 6.76 6.76 6.76 0 0 0
11/08/2020
6.76
 5,770 6.50 6.76 6.44 0 0 0
10/08/2020
6.50
 1,450 6.50 6.72 6.37 0 0 0
07/08/2020
6.50
 10 6.66 6.66 6.50 0 0 0
06/08/2020
6.66
 1,450 7.15 7.15 6.66 0 80 -0.0
05/08/2020
7.15
 10,830 6.69 7.15 6.50 0 0 0
04/08/2020
6.69
 2,490 6.76 6.76 6.37 0 0 0
03/08/2020
6.76
 10,170 6.76 6.76 6.29 80 0 0.0
31/07/2020
6.76
 2,580 6.37 6.76 6.17 0 0 0
30/07/2020
6.37
 380 6.20 6.43 6.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |