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
(2025-11-05) 		0 0% 24,700 0 0
8.38
9.40
9
2 tháng
(2025-10-06) 		0 0% 65,500 0 0
8.38
9.58
9
3 tháng
(2025-09-08) 		-0.21 -2.28% 99,300 0 0
8.38
9.58
9
6 tháng
(2025-06-09) 		-0.44 -4.65% 764,200 0 0
8.38
10.19
9
12 tháng
(2024-12-10) 		-0.44 -4.65% 1,136,800 -7,003 -0.1
8.38
11.33
9
24 tháng
(2023-12-18) 		0.39 4.54% 2,426,800 -27,003 -0.3
8.38
11.66
9
36 tháng
(2022-12-21) 		1.85 25.91% 3,214,900 -134,882 -2.9
6.64
11.66
9
60 tháng
(2020-12-31) 		1.59 21.52% 8,704,080 -355,865 -5.6
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)
20/09/2018
6.93
 20 6.55 6.93 6.93 20 0 0.0
19/09/2018
6.55
 0 6.55 6.55 6.55 0 0 0
18/09/2018
6.55
 10 6.16 6.55 6.55 10 0 0.0
17/09/2018
6.16
 20 6.57 6.99 6.16 20 0 0.0
14/09/2018
6.57
 30 6.42 6.57 6.57 20 0 0.0
13/09/2018
6.42
 10 6.42 6.42 6.42 10 0 0.0
12/09/2018
6.42
 20 6.01 6.42 6.42 20 0 0.0
11/09/2018
6.01
 740 6.27 6.27 6.01 30 0 0.0
10/09/2018
6.27
 150 6.27 6.27 6.27 150 0 0.0
07/09/2018
6.27
 40 6.06 6.27 6.27 30 0 0.0
06/09/2018
6.06
 1,380 6.37 6.75 6.06 30 0 0.0
05/09/2018
6.37
 40 6.22 6.37 6.37 40 0 0.0
04/09/2018
6.22
 100 6.24 6.24 6.22 20 0 0.0
31/08/2018
6.24
 270 6.27 6.70 6.16 30 0 0.0
30/08/2018
6.27
 0 6.27 6.27 6.27 0 0 0
29/08/2018
6.27
 0 6.27 6.27 6.27 0 0 0
28/08/2018
6.27
 30 6.16 6.27 6.16 30 0 0.0
27/08/2018
6.16
 1,140 6.06 6.16 5.75 50 0 0.0
24/08/2018
6.06
 530 6.16 6.16 6.06 0 0 0
23/08/2018
6.16
 0 6.16 6.16 6.16 0 0 0
22/08/2018
6.16
 150 6.16 6.16 5.93 10 0 0.0
21/08/2018
6.16
 120 6.19 6.19 6.16 0 0 0
20/08/2018
6.19
 1,230 6.16 6.19 6.11 30 0 0.0
17/08/2018
6.16
 1,000 6.29 6.29 6.16 0 0 0
16/08/2018
6.29
 0 6.29 6.29 6.29 0 0 0
15/08/2018
6.29
 2,040 6.32 6.32 6.16 40 0 0.0
14/08/2018
6.32
 220 6.32 6.32 6.32 20 0 0.0
13/08/2018
6.32
 10 6.22 6.32 6.32 10 0 0.0
10/08/2018
6.22
 260 6.27 6.47 6.22 50 0 0.0
09/08/2018
6.27
 110 6.16 6.27 6.22 110 0 0.0
08/08/2018
6.16
 140 6.27 6.27 6.01 140 0 0.0
07/08/2018
6.27
 2,580 6.32 6.32 6.27 0 0 0
06/08/2018
6.32
 230 6.14 6.47 6.22 80 0 0.0
03/08/2018
6.14
 7,570 5.75 6.14 5.75 2,170 470 0.0
02/08/2018
5.75
 110 5.75 5.75 5.75 110 0 0.0
01/08/2018
5.75
 210 5.75 5.80 5.57 180 0 0.0
31/07/2018
5.75
 1,190 5.80 5.86 5.65 70 0 0.0
30/07/2018
5.80
 8,290 5.50 5.80 5.55 1,120 0 0.0
27/07/2018
5.50
 700 5.55 5.65 5.50 160 0 0.0
26/07/2018
5.55
 2,750 5.55 5.65 5.55 2,010 0 0.0
25/07/2018
5.55
 1,700 5.65 5.65 5.55 150 600 -0.0
24/07/2018
5.65
 60 5.57 5.65 5.65 60 10 0.0
23/07/2018
5.57
 1,680 5.65 5.65 5.57 100 0 0.0
20/07/2018
5.65
 2,230 5.57 5.65 5.44 210 410 -0.0
19/07/2018
5.57
 2,320 5.55 5.65 5.55 10 1,500 -0.0
18/07/2018
5.55
 3,820 5.55 5.57 5.55 1,290 1,290 0
17/07/2018
5.55
 8,790 5.57 5.57 5.50 20 0 0.0
16/07/2018
5.57
 2,130 5.65 5.65 5.55 0 1,300 -0.0
13/07/2018
5.65
 1,670 5.55 5.70 5.65 120 1,400 -0.0
12/07/2018
5.55
 230 5.47 5.65 5.55 100 0 0.0
11/07/2018
5.47
 210 5.55 5.70 5.47 10 10 0
10/07/2018
5.55
 1,200 5.52 5.65 5.55 50 1,000 -0.0
09/07/2018
5.52
 3,820 5.91 5.91 5.52 20 3,060 -0.0
06/07/2018
5.91
 3,210 5.80 6.11 5.91 110 0 0.0
05/07/2018
5.80
 140 5.60 5.80 5.80 140 0 0.0
04/07/2018
5.60
 13,220 5.75 5.75 5.60 20 0 0.0
03/07/2018
5.75
 4,870 6.16 6.16 5.75 20 440 -0.0
02/07/2018
6.16
 500 6.32 6.32 6.16 0 0 0
29/06/2018
6.32
 2,100 6.24 6.32 5.80 1,100 0 0.0
28/06/2018
6.24
 0 6.24 6.24 6.24 0 0 0
27/06/2018
6.24
 30 6.27 6.27 6.06 20 0 0.0
26/06/2018
6.27
 110 6.24 6.27 6.16 10 0 0.0
25/06/2018
6.24
 420 6.27 6.32 6.24 0 0 0
22/06/2018
6.27
 110 6.27 6.27 6.27 0 0 0
21/06/2018
6.27
 260 6.11 6.27 5.78 110 0 0.0
20/06/2018
6.11
 120 5.75 6.11 6.11 120 0 0.0
19/06/2018
5.75
 1,190 6.01 6.32 5.75 50 0 0.0
18/06/2018
6.01
 210 6.32 6.32 6.01 30 0 0.0
15/06/2018
6.32
 6,020 6.32 6.32 6.32 0 0 0
14/06/2018
6.32
 1,040 6.32 6.32 6.16 40 0 0.0
13/06/2018
6.32
 0 6.32 6.32 6.32 0 0 0
12/06/2018
6.32
 10 6.11 6.32 6.32 10 0 0.0
11/06/2018
6.11
 1,570 6.06 6.32 6.11 80 0 0.0
08/06/2018
6.06
 260 6.37 6.37 6.06 250 0 0.0
07/06/2018
6.37
 10 6.42 6.42 6.37 0 0 0
06/06/2018
6.42
 1,010 6.32 6.42 6.27 10 0 0.0
05/06/2018
6.32
 1,090 6.29 6.63 6.16 30 0 0.0
04/06/2018
6.29
 490 6.16 6.34 5.80 50 0 0.0
01/06/2018
6.16
 40 5.96 6.37 6.16 10 0 0.0
31/05/2018
5.96
 5,450 6.16 6.16 5.75 260 0 0.0
30/05/2018
6.16
 3,000 6.63 6.63 6.16 240 0 0.0
29/05/2018
6.63
 210 6.37 6.63 6.63 210 0 0.0
28/05/2018
6.37
 230 6.37 6.37 6.37 20 0 0.0
25/05/2018: Cổ tức tiền mặt tỉ lệ: 16%
25/05/2018
6.37
 2,540 6.32 6.68 6.11 120 1,500 -0.0
24/05/2018
6.32
 2,130 6.27 6.32 6.32 110 30 0.0
23/05/2018
6.27
 680 6.07 6.32 6.27 10 210 -0.0
22/05/2018
6.07
 1,130 6.32 6.36 6.07 160 10 0.0
21/05/2018
6.32
 260 6.36 6.36 6.32 200 0 0.0
18/05/2018
6.36
 50 6.36 6.36 6.36 50 0 0.0
17/05/2018
6.36
 210 6.32 6.36 6.36 210 10 0.0
16/05/2018
6.32
 1,430 6.27 6.32 6.32 150 800 -0.0
15/05/2018
6.27
 2,010 6.16 6.41 6.16 20 1,460 -0.0
14/05/2018
6.16
 2,800 6.18 6.36 6.16 80 1,300 -0.0
11/05/2018
6.18
 520 6.27 6.27 5.93 110 0 0.0
10/05/2018
6.27
 1,210 5.91 6.27 5.91 210 0 0.0
09/05/2018
5.91
 990 6.32 6.36 5.91 20 0 0.0
08/05/2018
6.32
 1,220 6.32 6.32 6.32 220 870 -0.0
07/05/2018
6.32
 30 6.23 6.32 6.00 20 0 0.0
04/05/2018
6.23
 490 5.91 6.27 5.91 80 0 0.0
03/05/2018
5.91
 2,690 6.27 6.32 5.91 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |