CTCP Vận tải Xăng dầu đường Thủy Petrolimex (pjt)

9.20
-0.10
(-1.08%)
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
(2026-05-13) 		-0.20 -2.20% 24,500 -810 0
8.35
9.30
9.30
2 tháng
(2026-04-13) 		0.25 2.89% 52,100 -810 0
8.22
9.30
9.30
3 tháng
(2026-03-16) 		-0.10 -1.11% 75,000 -810 0
8.22
9.49
9.30
6 tháng
(2025-12-15) 		-0.45 -4.81% 378,200 -810 0
8.22
10.50
9.30
12 tháng
(2025-06-17) 		-0.63 -6.65% 1,138,100 -810 0
8.22
10.50
9.30
24 tháng
(2024-06-24) 		-0.54 -5.71% 2,423,700 -8,913 -0.1
8.22
11.66
9.30
36 tháng
(2023-06-28) 		0.31 3.60% 3,320,900 -101,013 -1.0
8.22
11.66
9.30
60 tháng
(2021-07-08) 		1.17 15.12% 8,576,300 -338,865 -5.4
5.96
11.66
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/05/2018
6.27
 360 6.14 6.36 5.91 270 0 0.0
27/04/2018
6.14
 4,120 6.36 6.36 6.11 20 1,710 -0.0
26/04/2018
6.36
 4,360 6.57 6.57 6.11 360 3,910 -0.0
24/04/2018
6.57
 0 6.57 6.57 6.57 0 0 0
23/04/2018
6.57
 2,470 6.27 6.59 6.27 290 870 -0.0
20/04/2018
6.27
 290 5.91 6.27 5.91 280 20 0.0
19/04/2018
5.91
 1,370 6.18 6.27 5.91 250 10 0.0
18/04/2018
6.18
 1,020 6.18 6.27 6.18 20 10 0.0
17/04/2018
6.18
 160 6.27 6.32 6.18 50 20 0.0
16/04/2018
6.27
 1,750 6.27 6.27 6.09 220 0 0.0
13/04/2018
6.27
 2,410 6.07 6.27 5.91 1,100 1,210 -0.0
12/04/2018
6.07
 2,460 5.93 6.09 5.98 60 30 0.0
11/04/2018
5.93
 6,390 6.14 6.14 5.93 930 500 0.0
10/04/2018
6.14
 1,510 6.00 6.27 5.59 650 760 -0.0
09/04/2018
6.00
 470 5.98 6.27 6.00 110 0 0.0
06/04/2018
5.98
 130 5.93 6.14 5.98 120 0 0.0
05/04/2018
5.93
 290 6.36 6.36 5.93 90 0 0.0
04/04/2018
6.36
 10 6.09 6.36 6.36 10 10 0
03/04/2018
6.09
 340 5.82 6.18 5.95 150 0 0.0
02/04/2018
5.82
 110 6.14 6.41 5.82 100 0 0.0
30/03/2018
6.14
 350 6.09 6.14 6.14 200 0 0.0
29/03/2018
6.09
 2,050 6.09 6.09 6.05 1,050 0 0.0
28/03/2018
6.09
 560 5.91 6.09 6.09 110 0 0.0
27/03/2018
5.91
 6,800 5.52 5.91 5.73 0 6,120 -0.1
26/03/2018
5.52
 240 5.73 5.95 5.52 230 10 0.0
23/03/2018
5.73
 760 5.39 5.73 5.45 120 330 -0.0
22/03/2018
5.39
 950 5.64 5.73 5.39 150 110 0.0
21/03/2018
5.64
 390 5.59 5.89 5.59 130 10 0.0
20/03/2018
5.59
 1,720 5.73 5.86 5.45 280 1,290 -0.0
19/03/2018
5.73
 1,800 5.95 6.27 5.73 400 1,000 -0.0
16/03/2018
5.95
 3,020 5.64 5.98 5.86 70 0 0.0
15/03/2018
5.64
 1,230 5.59 5.89 5.61 110 0 0.0
14/03/2018
5.59
 1,000 5.57 5.86 5.57 500 0 0.0
13/03/2018
5.57
 470 5.57 5.89 5.27 380 0 0.0
12/03/2018
5.57
 650 5.57 5.68 5.57 260 0 0.0
09/03/2018
5.57
 1,010 5.50 5.82 5.50 250 0 0.0
08/03/2018
5.50
 1,150 5.45 5.80 5.45 330 0 0.0
07/03/2018
5.45
 2,210 5.32 5.59 5.32 260 40 0.0
06/03/2018
5.32
 10,770 5.61 5.73 5.23 20 10,430 -0.1
05/03/2018
5.61
 3,320 5.59 5.77 5.55 0 290 -0.0
02/03/2018
5.59
 4,300 5.64 5.64 5.59 220 0 0.0
01/03/2018
5.64
 510 5.64 5.77 5.64 10 0 0.0
28/02/2018
5.64
 2,350 5.64 5.86 5.59 50 0 0.0
27/02/2018
5.64
 13,270 5.59 5.77 5.45 70 9,260 -0.1
26/02/2018
5.59
 220 5.86 5.86 5.59 180 0 0.0
23/02/2018
5.86
 4,310 5.91 6.00 5.86 100 2,050 -0.0
22/02/2018
5.91
 110 5.95 6.32 5.91 40 0 0.0
21/02/2018
5.95
 110 6.27 6.32 5.95 110 0 0.0
13/02/2018
6.27
 9,570 6.27 6.30 5.89 200 0 0.0
12/02/2018
6.27
 1,060 6.27 6.36 6.00 10 0 0.0
09/02/2018
6.27
 430 6.00 6.36 6.27 420 190 0.0
08/02/2018
6.00
 5,210 5.95 6.34 6.00 200 1,660 -0.0
07/02/2018
5.95
 700 6.23 6.23 5.95 450 0 0.0
06/02/2018
6.23
 1,530 5.91 6.32 5.68 210 800 -0.0
05/02/2018
5.91
 8,680 6.05 6.45 5.91 100 0 0.0
02/02/2018
6.05
 830 6.45 6.59 6.05 10 0 0.0
01/02/2018
6.45
 8,600 6.36 6.50 5.93 20 2,470 -0.0
31/01/2018
6.36
 4,710 6.45 6.55 6.18 280 10 0.0
30/01/2018
6.45
 1,780 6.50 6.55 6.45 210 0 0.0
29/01/2018
6.50
 4,870 6.59 6.59 6.14 30 1,440 -0.0
26/01/2018
6.59
 80 6.59 6.59 6.59 80 0 0.0
25/01/2018
6.59
 50 6.59 6.59 6.59 50 0 0.0
22/01/2018
6.59
 10 6.64 6.64 6.59 0 10 -0.0
19/01/2018
6.64
 7,200 6.64 6.64 6.36 30 4,200 -0.1
18/01/2018
6.64
 110 6.36 6.64 6.64 110 0 0.0
17/01/2018
6.36
 3,150 6.41 6.59 6.36 1,560 0 0.0
16/01/2018
6.41
 1,180 6.41 6.57 6.27 160 0 0.0
15/01/2018
6.41
 1,140 6.41 6.73 6.41 60 0 0.0
12/01/2018
6.41
 650 6.77 6.77 6.32 50 0 0.0
11/01/2018
6.77
 4,730 6.34 6.77 5.91 10 500 -0.0
10/01/2018
6.34
 10,320 6.68 6.68 6.34 180 670 -0.0
09/01/2018
6.68
 1,930 6.36 6.68 6.23 10 800 -0.0
08/01/2018
6.36
 330 6.77 6.77 6.36 260 0 0.0
05/01/2018
6.77
 10 6.39 6.77 6.77 10 0 0.0
04/01/2018
6.39
 730 6.36 6.50 6.39 210 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |