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)
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
29/07/2020: Cổ tức tiền mặt tỉ lệ: 12%
29/07/2020
6.20
 5,360 6.56 7.02 6.11 0 0 0
28/07/2020
6.56
 12,180 6.39 6.59 6.30 0 0 0
27/07/2020
6.39
 2,480 6.30 6.56 5.92 0 0 0
24/07/2020
6.30
 8,460 6.74 6.74 6.30 0 20 -0.0
23/07/2020
6.74
 5,750 6.79 6.91 6.39 0 0 0
22/07/2020
6.79
 3,080 6.91 6.91 6.79 0 0 0
21/07/2020
6.91
 2,280 6.94 6.94 6.79 0 0 0
20/07/2020
6.94
 15,270 6.88 7.14 6.76 0 50 -0.0
17/07/2020
6.88
 15,590 6.94 6.94 6.68 0 0 0
16/07/2020
6.94
 8,360 7.20 7.26 6.74 0 0 0
15/07/2020
7.20
 8,410 6.82 7.26 6.97 0 0 0
14/07/2020
6.82
 57,650 6.39 6.82 6.62 0 14,980 -0.2
13/07/2020
6.39
 6,110 6.10 6.39 6.16 100 3,950 -0.0
10/07/2020
6.10
 830 6.33 6.39 6.10 100 0 0.0
09/07/2020
6.33
 2,240 6.10 6.33 6.10 0 1,990 -0.0
08/07/2020
6.10
 1,260 5.98 6.10 6.10 0 0 0
07/07/2020
5.98
 2,330 6.10 6.16 5.98 500 0 0.0
06/07/2020
6.10
 100 6.04 6.10 6.10 0 0 0
03/07/2020
6.04
 2,080 6.04 6.07 6.04 960 0 0.0
02/07/2020
6.04
 3,410 6.16 6.16 6.04 10 0 0.0
01/07/2020
6.16
 2,070 6.39 6.39 6.16 0 0 0
30/06/2020
6.39
 10 6.04 6.39 6.39 500 0 0.0
29/06/2020
6.04
 4,980 6.10 6.10 6.04 500 0 0.0
26/06/2020
6.10
 990 6.16 6.16 6.10 500 0 0.0
25/06/2020
6.16
 2,020 6.16 6.16 6.16 0 0 0
24/06/2020
6.16
 0 6.16 6.16 6.16 0 0 0
23/06/2020
6.16
 2,770 6.33 6.33 6.10 0 0 0
22/06/2020
6.33
 700 6.21 6.33 6.04 0 0 0
19/06/2020
6.21
 1,430 6.27 6.27 6.21 0 0 0
18/06/2020
6.27
 590 6.27 6.27 6.27 0 0 0
17/06/2020
6.27
 6,200 6.33 6.33 6.04 0 0 0
16/06/2020
6.33
 300 6.33 6.33 6.04 0 0 0
15/06/2020
6.33
 390 6.39 6.39 6.10 0 0 0
12/06/2020
6.39
 810 6.56 6.56 6.16 0 0 0
11/06/2020
6.56
 5,410 6.47 6.56 6.27 0 200 -0.0
10/06/2020
6.47
 4,030 6.39 6.53 6.07 1,000 40 0.0
09/06/2020
6.39
 11,180 6.59 6.59 6.33 1,960 0 0.0
08/06/2020
6.59
 80 6.39 6.76 6.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |