CTCP Vận tải Xăng dầu đường Thủy Petrolimex (pjt)

10.10
-0.40
(-3.81%)
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)
29/08/2017
6.14
 20 6.18 6.20 6.14 10 0 0.0
28/08/2017
6.18
 420 6.00 6.20 6.05 20 0 0.0
25/08/2017
6.00
 3,950 6.14 6.20 5.91 190 0 0.0
24/08/2017
6.14
 1,380 6.20 6.20 5.95 20 0 0.0
23/08/2017
6.20
 600 6.20 6.20 5.77 60 540 -0.0
22/08/2017
6.20
 1,570 6.18 6.20 6.00 20 0 0.0
21/08/2017
6.18
 30 6.09 6.18 6.07 30 0 0.0
18/08/2017
6.09
 28,960 6.00 6.20 5.91 50 0 0.0
17/08/2017
6.00
 3,210 6.14 6.20 6.00 10 0 0.0
16/08/2017
6.14
 2,550 6.18 6.23 6.05 560 0 0.0
15/08/2017
6.18
 8,210 6.23 6.23 5.95 590 0 0.0
14/08/2017
6.23
 100 6.23 6.23 6.20 100 0 0.0
11/08/2017
6.23
 790 6.27 6.27 5.84 80 0 0.0
10/08/2017
6.27
 10 6.27 6.27 6.27 10 0 0.0
09/08/2017
6.27
 10 6.27 6.27 6.27 10 0 0.0
08/08/2017
6.27
 2,040 6.27 6.32 5.91 90 10 0.0
07/08/2017
6.27
 1,180 6.30 6.32 5.91 10 670 -0.0
04/08/2017
6.30
 4,450 5.91 6.30 6.14 530 0 0.0
03/08/2017
5.91
 12,870 6.14 6.36 5.82 890 0 0.0
02/08/2017
6.14
 1,080 6.11 6.23 5.77 20 0 0.0
01/08/2017
6.11
 33,920 6.11 6.11 5.91 10 23,600 -0.3
31/07/2017
6.11
 4,160 6.23 6.23 5.91 360 300 0.0
28/07/2017
6.23
 11,450 5.91 6.23 5.68 800 30 0.0
27/07/2017
5.91
 3,060 5.86 6.05 5.77 980 0 0.0
26/07/2017
5.86
 2,540 6.18 6.27 5.86 40 0 0.0
25/07/2017
6.18
 1,690 6.23 6.27 6.09 130 0 0.0
24/07/2017
6.23
 3,430 6.36 6.36 6.00 3,080 0 0.0
21/07/2017
6.36
 2,500 6.32 6.41 6.27 2,490 0 0.0
20/07/2017
6.32
 1,880 6.41 6.59 6.14 730 80 0.0
19/07/2017
6.41
 5,710 6.36 6.45 6.23 10 1,200 -0.0
18/07/2017
6.36
 18,180 6.20 6.50 6.20 140 1,000 -0.0
17/07/2017
6.20
 39,470 5.82 6.20 5.77 2,720 0 0.0
14/07/2017
5.82
 5,030 5.68 5.82 5.68 20 0 0.0
13/07/2017
5.68
 9,840 5.80 5.82 5.68 3,040 980 0.0
12/07/2017
5.80
 1,720 5.77 5.80 5.77 1,020 0 0.0
11/07/2017
5.77
 1,360 5.77 5.77 5.68 10 0 0.0
10/07/2017
5.77
 11,660 5.77 5.82 5.73 60 0 0.0
07/07/2017
5.77
 11,190 5.80 5.86 5.73 2,660 3,700 -0.0
06/07/2017
5.80
 13,710 5.77 5.82 5.73 12,210 0 0.2
05/07/2017
5.77
 9,420 5.59 5.86 5.50 6,930 0 0.1
04/07/2017
5.59
 3,110 5.61 5.61 5.25 40 20 0.0
03/07/2017
5.61
 3,740 5.68 5.68 5.41 1,650 900 0.0
30/06/2017
5.68
 6,280 5.70 5.82 5.45 5,760 810 0.1
29/06/2017
5.70
 580 5.68 5.82 5.45 570 0 0.0
28/06/2017
5.68
 18,500 5.68 5.68 5.43 10 0 0.0
27/06/2017
5.68
 4,580 5.68 5.82 5.45 170 0 0.0
26/06/2017
5.68
 11,540 5.73 5.86 5.55 10,220 1,210 0.1
23/06/2017
5.73
 370 5.50 5.73 5.50 360 0 0.0
22/06/2017
5.50
 13,170 5.45 5.70 5.45 20 350 -0.0
21/06/2017
5.45
 4,330 5.82 5.82 5.45 30 540 -0.0
20/06/2017
5.82
 850 5.82 5.82 5.45 840 0 0.0
19/06/2017: Cổ tức tiền mặt tỉ lệ: 8%
19/06/2017
5.82
 420 5.52 5.89 5.82 410 0 0.0
16/06/2017
5.52
 10,310 5.50 5.52 5.20 10 0 0.0
15/06/2017
5.50
 9,150 5.69 5.69 5.33 1,390 0 0.0
14/06/2017
5.69
 10,260 5.52 5.76 5.42 2,050 0 0.0
13/06/2017
5.52
 4,310 5.54 5.54 5.52 0 0 0
12/06/2017
5.54
 4,270 5.52 5.54 5.33 70 0 0.0
09/06/2017
5.52
 170 5.52 5.54 5.52 10 0 0.0
08/06/2017
5.52
 2,310 5.46 5.54 5.29 90 720 -0.0
07/06/2017
5.46
 6,430 5.50 5.54 5.33 120 0 0.0
06/06/2017
5.50
 1,510 5.44 5.54 5.50 10 0 0.0
05/06/2017
5.44
 13,820 5.39 5.59 5.37 110 1,950 -0.0
02/06/2017
5.39
 320 5.39 5.39 5.29 320 0 0.0
01/06/2017
5.39
 4,350 5.33 5.39 5.29 250 0 0.0
31/05/2017
5.33
 630 5.44 5.48 5.33 250 0 0.0
30/05/2017
5.44
 4,660 5.50 5.52 5.33 4,660 0 0.1
29/05/2017
5.50
 8,350 5.29 5.63 5.37 5,310 0 0.1
26/05/2017
5.29
 2,350 5.29 5.29 5.12 780 0 0.0
25/05/2017
5.29
 6,920 5.12 5.29 5.07 2,840 0 0.0
24/05/2017
5.12
 7,570 5.16 5.16 5.07 10 0 0.0
23/05/2017
5.16
 6,210 5.07 5.16 5.03 40 0 0.0
22/05/2017
5.07
 26,590 5.03 5.16 5.03 1,700 10 0.0
19/05/2017
5.03
 9,110 5.07 5.07 5.03 10 0 0.0
18/05/2017
5.07
 5,300 5.03 5.07 5.07 10 0 0.0
17/05/2017
5.03
 8,740 5.10 5.20 5.03 20 0 0.0
16/05/2017
5.10
 21,430 5.07 5.10 5.07 840 8,500 -0.1
15/05/2017
5.07
 11,330 5.16 5.16 5.01 10 3,850 -0.0
12/05/2017
5.16
 5,230 5.07 5.20 5.03 10 1,000 -0.0
11/05/2017
5.07
 7,800 5.07 5.33 5.01 1,930 3,700 -0.0
10/05/2017
5.07
 3,550 5.12 5.12 5.03 30 2,000 -0.0
09/05/2017
5.12
 7,000 5.12 5.12 4.99 2,520 3,150 -0.0
08/05/2017
5.12
 8,240 5.12 5.29 5.03 3,430 1,800 0.0
05/05/2017
5.12
 26,240 5.12 5.33 5.12 4,240 8,100 -0.0
04/05/2017
5.12
 1,000 5.12 5.12 5.12 0 0 0
03/05/2017
5.12
 20,990 5.12 5.12 5.05 13,020 0 0.2
28/04/2017
5.12
 600 5.12 5.20 5.03 50 0 0.0
27/04/2017
5.12
 6,060 5.03 5.37 4.99 150 0 0.0
26/04/2017
5.03
 8,570 5.07 5.07 4.82 410 0 0.0
25/04/2017
5.07
 21,410 5.03 5.12 4.90 20 0 0.0
24/04/2017
5.03
 10,370 5.07 5.42 4.99 450 0 0.0
21/04/2017
5.07
 1,550 4.82 5.07 4.69 60 0 0.0
20/04/2017
4.82
 4,330 5.07 5.07 4.82 0 0 0
19/04/2017
5.07
 10,020 5.12 5.12 5.07 20 0 0.0
18/04/2017
5.12
 3,610 5.12 5.12 5.03 1,300 0 0.0
17/04/2017
5.12
 10 4.95 5.12 5.12 10 0 0.0
14/04/2017
4.95
 5,010 4.95 4.95 4.73 10 0 0.0
13/04/2017
4.95
 500 5.12 5.12 4.95 0 0 0
12/04/2017
5.12
 10 5.03 5.12 5.12 10 0 0.0
11/04/2017
5.03
 100 5.03 5.03 4.95 50 0 0.0
10/04/2017
5.03
 30 5.07 5.12 5.03 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |