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)
03/01/2018
6.36
 1,630 6.59 6.59 6.36 200 0 0.0
02/01/2018
6.59
 3,220 6.55 6.59 6.55 20 0 0.0
29/12/2017
6.55
 380 6.59 6.59 6.55 220 0 0.0
28/12/2017
6.59
 650 6.59 6.59 6.55 600 0 0.0
27/12/2017
6.59
 310 6.27 6.59 6.59 210 0 0.0
26/12/2017
6.27
 430 6.70 6.70 6.27 10 0 0.0
25/12/2017
6.70
 13,650 6.36 6.70 6.39 30 4,590 -0.1
22/12/2017
6.36
 540 6.36 6.59 6.36 40 0 0.0
21/12/2017
6.36
 710 6.75 6.75 6.36 50 0 0.0
20/12/2017
6.75
 8,440 6.39 6.82 6.41 210 0 0.0
19/12/2017
6.39
 2,510 6.86 6.91 6.39 30 0 0.0
18/12/2017
6.86
 3,410 6.59 6.86 6.55 630 320 0.0
15/12/2017
6.59
 3,040 6.41 6.59 6.41 40 2,600 -0.0
14/12/2017
6.41
 1,110 6.55 6.55 6.41 10 0 0.0
13/12/2017
6.55
 6,480 6.45 6.77 6.20 640 0 0.0
12/12/2017
6.45
 1,580 6.14 6.55 6.14 250 0 0.0
11/12/2017
6.14
 2,640 6.50 6.50 6.14 10 0 0.0
08/12/2017
6.50
 1,100 6.59 6.59 6.50 10 0 0.0
07/12/2017
6.59
 10,820 6.57 6.59 6.14 110 0 0.0
06/12/2017
6.57
 1,360 6.59 6.59 6.14 1,340 0 0.0
05/12/2017
6.59
 40 6.45 6.59 6.59 40 0 0.0
04/12/2017
6.45
 2,910 6.55 6.59 6.45 10 0 0.0
01/12/2017
6.55
 690 6.45 6.59 6.09 140 460 -0.0
30/11/2017
6.45
 2,020 6.45 6.59 6.45 10 0 0.0
29/11/2017
6.45
 5,820 6.59 6.59 6.18 80 0 0.0
28/11/2017
6.59
 70 6.59 6.59 6.55 60 0 0.0
27/11/2017
6.59
 310 6.45 6.59 6.27 250 0 0.0
24/11/2017
6.45
 120 6.50 6.59 6.45 0 0 0
23/11/2017
6.50
 100 6.55 6.55 6.32 60 0 0.0
22/11/2017
6.55
 30 6.59 6.59 6.14 20 0 0.0
21/11/2017
6.59
 30 6.59 6.73 6.59 20 0 0.0
20/11/2017
6.59
 540 6.64 6.82 6.59 510 0 0.0
17/11/2017
6.64
 20 6.59 6.73 6.64 10 0 0.0
16/11/2017
6.59
 210 6.59 6.82 6.59 200 0 0.0
15/11/2017
6.59
 37,610 6.41 6.82 6.45 60 26,400 -0.4
14/11/2017
6.41
 3,610 6.05 6.45 6.27 3,610 0 0.1
13/11/2017
6.05
 510 6.50 6.82 6.05 220 0 0.0
10/11/2017
6.50
 3,870 6.50 6.55 6.05 230 0 0.0
09/11/2017
6.50
 2,850 6.45 6.50 6.36 1,000 0 0.0
08/11/2017
6.45
 440 6.50 6.50 6.18 420 0 0.0
07/11/2017
6.50
 110 6.50 6.55 6.50 10 0 0.0
06/11/2017
6.50
 710 6.50 6.55 6.50 10 0 0.0
03/11/2017
6.50
 110 6.32 6.50 6.36 110 0 0.0
02/11/2017
6.32
 410 6.36 6.50 6.18 410 0 0.0
01/11/2017
6.36
 2,620 6.50 6.59 6.32 40 1,500 -0.0
31/10/2017
6.50
 5,110 6.50 6.59 6.05 5,010 0 0.1
30/10/2017
6.50
 5,170 6.98 6.98 6.50 2,020 1,180 0.0
27/10/2017
6.98
 170 7.50 7.50 6.98 150 10 0.0
26/10/2017
7.50
 50 7.73 7.73 7.50 40 0 0.0
25/10/2017
7.73
 930 7.23 7.73 7.23 850 0 0.0
24/10/2017
7.23
 2,350 6.82 7.27 6.77 2,340 1,200 0.0
23/10/2017
6.82
 50 6.45 6.82 6.82 50 0 0.0
20/10/2017
6.45
 30 6.45 6.45 6.45 30 0 0.0
19/10/2017
6.45
 30 6.23 6.45 6.45 30 0 0.0
18/10/2017
6.23
 830 6.68 6.68 6.23 820 0 0.0
17/10/2017
6.68
 10 6.59 6.68 6.68 10 0 0.0
16/10/2017
6.59
 640 6.27 6.70 6.27 10 0 0.0
13/10/2017
6.27
 2,290 6.59 7.00 6.27 2,270 0 0.0
12/10/2017
6.59
 3,140 6.36 6.59 6.14 40 0 0.0
11/10/2017
6.36
 10 6.36 6.36 6.36 10 0 0.0
10/10/2017
6.36
 10 6.32 6.36 6.36 10 0 0.0
09/10/2017
6.32
 1,030 6.41 6.41 6.14 20 0 0.0
06/10/2017
6.41
 30 6.41 6.41 6.41 30 0 0.0
05/10/2017
6.41
 100 6.27 6.50 6.36 80 0 0.0
04/10/2017
6.27
 170 5.86 6.27 5.89 150 0 0.0
03/10/2017
5.86
 14,860 6.14 6.55 5.86 90 0 0.0
02/10/2017
6.14
 50 6.36 6.59 6.14 50 0 0.0
29/09/2017
6.36
 700 6.59 6.59 6.36 100 540 -0.0
28/09/2017
6.59
 310 6.55 6.59 6.59 10 0 0.0
27/09/2017
6.55
 2,630 6.14 6.55 6.00 320 0 0.0
26/09/2017
6.14
 2,540 6.45 6.59 6.14 2,510 0 0.0
25/09/2017
6.45
 10 6.50 6.50 6.45 10 0 0.0
22/09/2017
6.50
 10 6.27 6.50 6.50 10 0 0.0
21/09/2017
6.27
 7,290 6.45 6.45 6.27 2,990 0 0.0
20/09/2017
6.45
 8,650 6.14 6.45 6.14 40 0 0.0
19/09/2017
6.14
 13,050 6.18 6.50 6.14 40 0 0.0
18/09/2017
6.18
 140 6.18 6.36 6.14 20 0 0.0
15/09/2017
6.18
 22,040 6.14 6.50 6.05 820 0 0.0
14/09/2017
6.14
 30 5.91 6.14 6.00 20 0 0.0
13/09/2017
5.91
 18,140 6.14 6.36 5.91 750 5,300 -0.1
12/09/2017
6.14
 460 6.32 6.32 6.14 0 400 -0.0
11/09/2017
6.32
 1,730 6.25 6.32 6.25 1,730 0 0.0
08/09/2017
6.25
 830 6.25 6.25 6.14 830 0 0.0
07/09/2017
6.25
 520 6.27 6.27 6.00 20 0 0.0
06/09/2017
6.27
 110 6.00 6.27 6.09 110 100 0.0
05/09/2017
6.00
 1,050 6.05 6.36 6.00 50 0 0.0
01/09/2017
6.05
 13,620 6.14 6.34 6.05 11,030 50 0.2
31/08/2017
6.14
 7,940 6.14 6.32 6.00 350 0 0.0
30/08/2017
6.14
 1,370 6.14 6.55 6.00 1,280 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |