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)
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
07/04/2017
5.07
 13,120 4.78 5.10 4.90 4,520 1,360 0.0
05/04/2017
4.78
 5,800 4.73 4.82 4.69 2,030 0 0.0
04/04/2017
4.73
 2,430 4.90 4.95 4.69 30 140 -0.0
03/04/2017
4.90
 2,580 4.84 5.03 4.73 180 200 -0.0
31/03/2017
4.84
 13,060 4.65 4.86 4.69 5,440 10 0.1
30/03/2017
4.65
 3,880 4.65 4.78 4.61 220 0 0.0
29/03/2017
4.65
 10,110 4.76 4.86 4.65 160 10 0.0
28/03/2017
4.76
 3,280 4.54 4.76 4.58 30 0 0.0
27/03/2017
4.54
 110 4.54 4.69 4.54 20 0 0.0
24/03/2017
4.54
 12,550 4.73 4.86 4.44 60 0 0.0
23/03/2017
4.73
 4,530 4.56 4.86 4.56 200 0 0.0
22/03/2017
4.56
 17,430 4.56 4.69 4.56 30 0 0.0
21/03/2017
4.56
 2,120 4.65 4.78 4.50 20 0 0.0
20/03/2017
4.65
 15,770 4.78 4.82 4.52 10,800 0 0.1
17/03/2017
4.78
 1,010 4.61 4.78 4.65 10 0 0.0
16/03/2017
4.61
 12,280 4.48 4.73 4.48 1,350 0 0.0
15/03/2017
4.48
 650 4.78 4.78 4.48 10 0 0.0
14/03/2017
4.78
 930 4.56 4.86 4.52 120 0 0.0
13/03/2017
4.56
 41,330 4.82 4.95 4.56 4,630 0 0.1
10/03/2017
4.82
 6,950 4.56 4.82 4.56 4,760 0 0.1
09/03/2017
4.56
 17,980 4.65 4.67 4.56 4,640 0 0.0
08/03/2017
4.65
 2,480 4.65 4.65 4.39 1,880 0 0.0
07/03/2017
4.65
 9,610 4.84 4.84 4.52 2,360 0 0.0
06/03/2017
4.84
 1,050 4.56 4.84 4.69 20 0 0.0
03/03/2017
4.56
 1,170 4.56 4.61 4.26 10 0 0.0
02/03/2017
4.56
 8,350 4.90 5.18 4.56 30 80 -0.0
01/03/2017
4.90
 220 4.69 5.01 4.39 50 10 0.0
28/02/2017
4.69
 380 4.90 5.05 4.69 290 0 0.0
27/02/2017
4.90
 780 5.03 5.12 4.69 110 0 0.0
24/02/2017
5.03
 120 5.03 5.03 5.03 0 0 0
23/02/2017
5.03
 2,040 5.12 5.12 5.03 30 0 0.0
22/02/2017
5.12
 500 5.12 5.16 4.78 10 10 0
21/02/2017
5.12
 420 5.18 5.18 4.84 10 0 0.0
20/02/2017
5.18
 19,110 5.18 5.25 4.95 530 4,510 -0.0
17/02/2017
5.18
 8,880 5.12 5.46 4.90 5,530 0 0.1
16/02/2017: Quyền mua cổ phiếu: 100/42 Giá: 10 (Volume + 42%, Ratio=0.42)
16/02/2017
5.12
 1,850 4.82 5.14 4.73 140 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |