CTCP Vận tải Xăng dầu đường Thủy Petrolimex (pjt)

9
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
(2026-02-11) 		-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)
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
05/06/2020
6.39
 1,240 6.39 6.56 6.33 1,000 0 0.0
04/06/2020
6.39
 2,520 6.62 6.62 6.33 410 0 0.0
03/06/2020
6.62
 1,350 6.33 6.74 6.04 1,000 1,000 0
02/06/2020
6.33
 2,100 6.39 6.39 6.33 1,200 0 0.0
01/06/2020
6.39
 1,100 6.33 6.76 6.39 1,000 0 0.0
29/05/2020
6.33
 510 6.07 6.33 6.33 0 0 0
28/05/2020
6.07
 1,550 6.04 6.27 6.07 1,350 0 0.0
27/05/2020
6.04
 2,000 6.30 6.30 6.01 0 0 0
26/05/2020
6.30
 50 5.98 6.30 5.98 0 0 0
25/05/2020
5.98
 2,750 6.04 6.04 5.98 0 0 0
22/05/2020
6.04
 2,380 5.84 6.04 5.89 0 0 0
21/05/2020
5.84
 1,590 6.04 6.04 5.84 0 0 0
20/05/2020
6.04
 4,430 5.84 6.04 5.86 0 0 0
19/05/2020
5.84
 3,320 5.81 5.98 5.73 0 0 0
18/05/2020
5.81
 7,620 5.81 5.81 5.81 0 0 0
15/05/2020
5.81
 1,850 5.70 5.81 5.70 0 0 0
14/05/2020
5.70
 950 5.81 5.81 5.69 0 30 -0.0
13/05/2020
5.81
 1,020 5.75 5.81 5.70 0 0 0
12/05/2020
5.75
 5,320 5.72 5.81 5.58 0 1,510 -0.0
11/05/2020
5.72
 2,980 5.72 5.98 5.72 10 0 0.0
08/05/2020
5.72
 3,260 5.52 5.72 5.52 20 0 0.0
07/05/2020
5.52
 4,900 5.52 5.52 5.49 0 10 -0.0
06/05/2020
5.52
 5,100 5.80 5.80 5.52 0 4,850 -0.0
05/05/2020
5.80
 10 5.52 5.80 5.80 10 0 0.0
04/05/2020
5.52
 3,210 5.52 5.52 5.49 50 3,180 -0.0
29/04/2020
5.52
 3,300 5.57 5.57 5.52 0 3,120 -0.0
28/04/2020
5.57
 440 5.57 5.57 5.55 0 0 0
27/04/2020
5.57
 3,010 5.52 5.79 5.52 0 0 0
24/04/2020
5.52
 2,060 5.75 5.75 5.52 220 0 0.0
23/04/2020
5.75
 1,460 5.74 5.79 5.46 1,040 0 0.0
22/04/2020
5.74
 2,850 5.75 5.78 5.35 1,010 0 0.0
21/04/2020
5.75
 530 5.46 5.81 5.46 20 0 0.0
20/04/2020
5.46
 20 5.79 5.79 5.46 0 0 0
17/04/2020
5.79
 350 5.52 5.81 5.52 20 0 0.0
16/04/2020
5.52
 260 5.86 5.86 5.52 10 0 0.0
15/04/2020
5.86
 10,320 5.52 5.89 5.40 20 20 0
14/04/2020
5.52
 1,780 5.52 5.89 5.28 10 0 0.0
13/04/2020
5.52
 15,540 5.52 5.63 5.23 180 14,090 -0.1
10/04/2020
5.52
 150 5.52 5.52 5.23 0 120 -0.0
09/04/2020
5.52
 1,070 5.52 5.52 5.23 40 980 -0.0
08/04/2020
5.52
 0 5.52 5.52 5.52 0 0 0
07/04/2020
5.52
 2,000 5.52 5.52 5.52 0 2,000 -0.0
06/04/2020
5.52
 0 5.52 5.52 5.52 0 0 0
03/04/2020
5.52
 6,770 5.81 5.81 5.40 0 4,110 -0.0
01/04/2020
5.81
 0 5.81 5.81 5.81 0 0 0
31/03/2020
5.81
 0 5.81 5.81 5.81 0 0 0
30/03/2020
5.81
 0 5.81 5.81 5.81 0 0 0
27/03/2020
5.81
 90 5.81 5.81 5.69 70 0 0.0
26/03/2020
5.81
 3,220 6.04 6.04 5.69 2,720 0 0.0
25/03/2020
6.04
 290 5.69 6.04 5.69 260 0 0.0
24/03/2020
5.69
 1,850 5.69 5.98 5.52 80 0 0.0
23/03/2020
5.69
 2,110 5.81 5.81 5.46 110 0 0.0
20/03/2020
5.81
 0 5.81 5.81 5.81 0 0 0
19/03/2020
5.81
 20 5.57 5.81 5.81 2,010 0 0.0
18/03/2020
5.57
 10,010 5.98 5.98 5.57 2,010 0 0.0
17/03/2020
5.98
 1,490 6.10 6.10 5.67 640 0 0.0
16/03/2020
6.10
 540 5.81 6.10 5.86 200 0 0.0
13/03/2020
5.81
 20 6.07 6.10 5.81 10 0 0.0
12/03/2020
6.07
 3,680 5.81 6.10 5.40 20 0 0.0
11/03/2020
5.81
 1,560 6.24 6.24 5.81 0 0 0
10/03/2020
6.24
 1,520 6.39 6.39 5.98 530 0 0.0
09/03/2020
6.39
 20 6.16 6.39 6.24 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |