CTCP Vận tải Xăng dầu đường Thủy Petrolimex (pjt)

10.50
0.05
(0.48%)
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
(2025-12-29) 		1.20 12.97% 57,800 0 0
9.25
10.50
10.50
2 tháng
(2025-12-01) 		2.07 24.70% 99,500 0 0
8.38
10.50
10.50
3 tháng
(2025-10-30) 		1.05 11.17% 122,700 0 0
8.38
10.50
10.50
6 tháng
(2025-08-01) 		1.25 13.59% 494,300 0 0
8.38
10.50
10.50
12 tháng
(2025-02-03) 		0.96 10.16% 1,050,900 -7,003 -0.1
8.38
10.52
10.50
24 tháng
(2024-02-15) 		1.45 16.08% 2,482,000 -8,303 -0.1
8.38
11.66
10.50
36 tháng
(2023-02-13) 		3.16 43.27% 3,255,900 -134,882 -2.8
6.64
11.66
10.50
60 tháng
(2021-02-23) 		2.65 34.05% 8,590,100 -350,455 -5.6
5.96
11.66
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/03/2020
6.16
 3,510 6.16 6.24 5.73 60 1,180 -0.0
05/03/2020
6.16
 3,020 5.95 6.24 5.75 20 3,000 -0.0
04/03/2020
5.95
 3,850 6.39 6.39 5.95 2,000 1,000 0.0
03/03/2020
6.39
 4,140 6.16 6.45 5.73 10 4,100 -0.0
02/03/2020
6.16
 1,140 6.47 6.47 6.16 0 0 0
28/02/2020
6.47
 20 6.39 6.68 6.47 10 10 0
27/02/2020
6.39
 7,030 6.59 6.59 6.39 0 7,030 -0.1
26/02/2020
6.59
 110 7.08 7.08 6.59 0 0 0
25/02/2020
7.08
 15,520 6.68 7.14 6.21 20 15,350 -0.2
24/02/2020
6.68
 10 6.68 6.68 6.68 0 0 0
21/02/2020
6.68
 1,870 6.68 6.68 6.39 20 1,500 -0.0
20/02/2020
6.68
 60 6.27 6.68 6.27 60 10 0.0
19/02/2020
6.27
 150 6.39 6.79 6.27 50 0 0.0
18/02/2020
6.39
 50 6.85 6.85 6.39 0 0 0
17/02/2020
6.85
 0 6.85 6.85 6.85 0 0 0
14/02/2020
6.85
 250 6.97 6.97 6.56 30 10 0.0
13/02/2020
6.97
 210 6.76 6.97 6.33 20 10 0.0
12/02/2020
6.76
 160 7.26 7.26 6.76 0 0 0
11/02/2020
7.26
 10 7.43 7.43 7.26 0 0 0
10/02/2020
7.43
 10 6.97 7.43 7.43 10 0 0.0
07/02/2020
6.97
 10 6.88 6.97 6.97 10 0 0.0
06/02/2020
6.88
 40 6.88 6.88 6.42 10 0 0.0
05/02/2020
6.88
 5,170 7.37 7.37 6.88 5,170 0 0.1
04/02/2020
7.37
 190 6.97 7.37 6.50 80 0 0.0
03/02/2020
6.97
 0 6.97 6.97 6.97 0 0 0
31/01/2020
6.97
 1,810 7.49 7.49 6.97 1,800 800 0.0
30/01/2020
7.49
 0 7.49 7.49 7.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |