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)
09/04/2019
6.63
 530 6.60 6.68 6.63 10 0 0.0
08/04/2019
6.60
 3,500 6.63 6.63 6.60 0 1,920 -0.0
05/04/2019
6.63
 1,880 6.63 6.63 6.50 200 0 0.0
04/04/2019
6.63
 5,070 6.60 6.63 6.57 70 2,750 -0.0
03/04/2019
6.60
 80 6.65 6.65 6.27 60 0 0.0
02/04/2019
6.65
 2,270 6.68 6.68 6.27 220 0 0.0
01/04/2019
6.68
 70 6.57 6.75 6.68 60 0 0.0
29/03/2019
6.57
 2,140 6.47 6.68 6.57 310 0 0.0
28/03/2019
6.47
 260 6.63 6.68 6.47 20 0 0.0
27/03/2019
6.63
 150 6.65 6.65 6.52 0 0 0
26/03/2019
6.65
 820 6.68 6.68 6.42 10 800 -0.0
25/03/2019
6.68
 790 6.57 6.88 6.57 30 0 0.0
22/03/2019
6.57
 1,220 6.88 6.88 6.47 10 0 0.0
21/03/2019
6.88
 580 6.52 6.93 6.57 580 0 0.0
20/03/2019
6.52
 40 6.57 6.68 6.47 40 0 0.0
19/03/2019
6.57
 160 6.68 6.93 6.57 30 0 0.0
18/03/2019
6.68
 3,670 6.42 6.68 6.42 3,570 0 0.0
15/03/2019
6.42
 130 6.68 6.93 6.42 60 0 0.0
14/03/2019
6.68
 4,530 6.42 6.68 6.22 50 0 0.0
13/03/2019
6.42
 260 6.37 6.68 6.42 60 0 0.0
12/03/2019
6.37
 2,000 6.57 6.57 6.22 80 0 0.0
11/03/2019
6.57
 700 6.68 6.93 6.52 500 0 0.0
08/03/2019
6.68
 100 6.68 6.68 6.52 100 0 0.0
07/03/2019
6.68
 210 6.99 6.99 6.52 20 0 0.0
06/03/2019
6.99
 170 7.14 7.14 6.65 20 0 0.0
05/03/2019
7.14
 250 6.83 7.14 6.68 250 0 0.0
04/03/2019
6.83
 70 6.40 6.83 6.65 70 0 0.0
01/03/2019
6.40
 360 6.73 6.93 6.40 120 0 0.0
28/02/2019
6.73
 1,810 6.57 6.93 6.22 120 1,690 -0.0
27/02/2019
6.57
 2,310 6.73 6.73 6.47 10 10 0
26/02/2019
6.73
 2,270 6.73 6.93 6.27 70 2,030 -0.0
25/02/2019
6.73
 130 6.57 7.01 6.22 30 0 0.0
22/02/2019
6.57
 3,920 6.57 6.57 6.16 170 0 0.0
21/02/2019
6.57
 2,390 6.57 6.63 6.16 30 0 0.0
20/02/2019
6.57
 320 6.78 7.22 6.47 270 0 0.0
19/02/2019
6.78
 180 6.73 6.78 6.37 20 0 0.0
18/02/2019
6.73
 640 6.32 6.73 6.37 240 0 0.0
15/02/2019
6.32
 3,040 6.32 6.32 6.16 10 3,000 -0.0
14/02/2019
6.32
 5,300 6.40 6.40 6.27 510 1,800 -0.0
13/02/2019
6.40
 0 6.40 6.40 6.40 0 0 0
12/02/2019
6.40
 0 6.40 6.40 6.40 0 0 0
11/02/2019
6.40
 5,000 6.47 6.47 6.40 0 5,000 -0.1
01/02/2019
6.47
 40 6.34 6.47 6.47 40 0 0.0
31/01/2019
6.34
 10 6.27 6.34 6.34 10 0 0.0
30/01/2019
6.27
 130 6.34 6.34 6.16 20 0 0.0
29/01/2019
6.34
 160 6.32 6.34 6.34 0 0 0
28/01/2019
6.32
 0 6.32 6.32 6.32 0 0 0
25/01/2019
6.32
 0 6.32 6.32 6.32 0 0 0
24/01/2019
6.32
 2,000 6.32 6.32 6.16 2,000 0 0.0
23/01/2019
6.32
 2,000 6.34 6.34 6.32 2,000 300 0.0
22/01/2019
6.34
 0 6.34 6.34 6.34 0 0 0
21/01/2019
6.34
 590 6.27 6.34 5.91 120 0 0.0
18/01/2019
6.27
 260 6.32 6.34 5.96 30 0 0.0
17/01/2019
6.32
 2,330 6.32 6.32 5.91 30 0 0.0
16/01/2019
6.32
 0 6.32 6.32 6.32 0 0 0
15/01/2019
6.32
 110 5.93 6.34 6.32 10 0 0.0
14/01/2019
5.93
 70 6.16 6.32 5.93 60 0 0.0
11/01/2019
6.16
 10 6.01 6.16 6.16 10 0 0.0
10/01/2019
6.01
 710 6.34 6.34 6.01 10 0 0.0
09/01/2019
6.34
 0 6.34 6.34 6.34 0 0 0
08/01/2019
6.34
 0 6.34 6.34 6.34 0 0 0
07/01/2019
6.34
 0 6.34 6.34 6.34 0 0 0
04/01/2019
6.34
 0 6.34 6.34 6.34 0 0 0
03/01/2019
6.34
 100 6.34 6.34 6.06 100 0 0.0
02/01/2019
6.34
 790 6.16 6.34 5.96 130 0 0.0
28/12/2018
6.16
 11,750 6.11 6.16 5.96 220 0 0.0
27/12/2018
6.11
 0 6.11 6.11 6.11 0 0 0
26/12/2018
6.11
 0 6.11 6.11 6.11 0 0 0
25/12/2018
6.11
 8,290 6.32 6.42 6.01 30 0 0.0
24/12/2018
6.32
 1,550 6.47 6.47 6.06 10 0 0.0
21/12/2018
6.47
 0 6.47 6.47 6.47 0 0 0
20/12/2018
6.47
 0 6.47 6.47 6.47 0 0 0
19/12/2018
6.47
 10 6.27 6.47 6.47 10 0 0.0
18/12/2018
6.27
 330 6.47 6.47 6.06 10 0 0.0
17/12/2018
6.47
 10 6.27 6.47 6.47 10 0 0.0
14/12/2018
6.27
 310 6.42 6.42 6.01 10 0 0.0
13/12/2018
6.42
 1,330 6.42 6.42 6.01 10 0 0.0
12/12/2018
6.42
 30 6.27 6.42 6.32 30 0 0.0
11/12/2018
6.27
 10 6.37 6.37 6.27 0 0 0
10/12/2018
6.37
 10 6.16 6.37 6.37 10 0 0.0
07/12/2018
6.16
 1,530 6.27 6.42 6.11 80 0 0.0
06/12/2018
6.27
 40 6.16 6.27 6.09 30 0 0.0
05/12/2018
6.16
 280 6.11 6.40 5.93 140 0 0.0
04/12/2018
6.11
 80 6.06 6.42 5.86 40 0 0.0
03/12/2018
6.06
 30 6.04 6.42 5.78 10 0 0.0
30/11/2018
6.04
 6,620 6.47 6.47 6.04 30 0 0.0
29/11/2018
6.47
 70 6.16 6.47 6.16 70 0 0.0
28/11/2018
6.16
 1,020 6.40 6.42 5.96 10 0 0.0
27/11/2018
6.40
 30 6.34 6.40 6.40 30 0 0.0
26/11/2018
6.34
 1,010 6.11 6.50 5.91 80 0 0.0
23/11/2018
6.11
 360 6.16 6.16 6.11 0 0 0
22/11/2018
6.16
 1,170 6.29 6.29 6.06 80 0 0.0
21/11/2018
6.29
 100 6.06 6.29 5.91 10 0 0.0
20/11/2018
6.06
 6,840 6.45 6.45 6.04 20 0 0.0
19/11/2018
6.45
 340 6.50 6.63 6.06 300 0 0.0
16/11/2018
6.50
 420 6.19 6.57 5.86 70 1,947,536 -23.6
15/11/2018
6.19
 2,520 6.01 6.22 5.60 10 2,500 -0.0
14/11/2018
6.01
 4,130 6.45 6.68 6.01 320 0 0.0
13/11/2018
6.45
 400 6.57 6.99 6.45 300 0 0.0
12/11/2018
6.57
 70 6.57 6.57 6.52 70 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |