CTCP Vận tải Xăng dầu đường Thủy Petrolimex (pjt)

8.60
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
(2026-03-31) 		-0.30 -3.37% 25,700 0 0
8.22
9
8.60
2 tháng
(2026-03-02) 		-0.91 -9.57% 225,300 0 0
8.22
9.79
8.60
3 tháng
(2026-01-30) 		-1.30 -13.13% 250,200 0 0
8.22
10.35
8.60
6 tháng
(2025-11-03) 		-0.50 -5.49% 379,100 0 0
8.22
10.50
8.60
12 tháng
(2025-05-05) 		-1.31 -13.23% 1,238,500 -6,600 -0.1
8.22
10.50
8.60
24 tháng
(2024-05-10) 		-0.23 -2.58% 2,466,500 -8,303 -0.1
8.22
11.66
8.60
36 tháng
(2023-05-16) 		0.66 8.28% 3,380,300 -100,203 -1.0
7.89
11.66
8.60
60 tháng
(2021-05-26) 		0.67 8.51% 8,665,600 -345,055 -5.5
5.96
11.66
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |