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)
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
15/02/2017
4.82
 7,340 5.02 5.02 4.68 120 0 0.0
14/02/2017
5.02
 3,170 4.86 5.02 4.56 110 0 0.0
13/02/2017
4.86
 9,290 4.88 4.88 4.56 40 7,720 -0.1
10/02/2017
4.88
 13,050 5.08 5.08 4.88 12,040 0 0.1
09/02/2017
5.08
 33,800 4.90 5.21 4.84 50 0 0.0
08/02/2017
4.90
 2,100 4.80 5.13 4.76 50 0 0.0
07/02/2017
4.80
 11,000 4.88 4.88 4.76 10,000 0 0.1
06/02/2017
4.88
 10 4.84 4.88 4.88 10 0 0.0
03/02/2017
4.84
 4,400 4.88 4.88 4.68 30 0 0.0
02/02/2017
4.88
 10 4.70 4.88 4.88 10 0 0.0
25/01/2017
4.70
 820 4.74 4.74 4.70 710 0 0.0
24/01/2017
4.74
 6,980 4.90 4.90 4.58 4,110 750 0.0
23/01/2017
4.90
 330 4.90 4.90 4.90 130 0 0.0
20/01/2017
4.90
 0 4.90 4.90 4.90 0 0 0
19/01/2017
4.90
 0 4.90 4.90 4.90 0 0 0
18/01/2017
4.90
 110 4.90 4.90 4.90 110 0 0.0
17/01/2017
4.90
 210 4.60 4.90 4.78 210 0 0.0
16/01/2017
4.60
 3,200 4.84 4.84 4.60 0 0 0
13/01/2017
4.84
 13,410 5.15 5.15 4.84 12,570 0 0.2
12/01/2017
5.15
 340 5.15 5.15 5.15 250 0 0.0
11/01/2017
5.15
 160 5.15 5.15 5.15 160 0 0.0
10/01/2017
5.15
 1,530 5.17 5.17 4.82 30 1,500 -0.0
09/01/2017
5.17
 160 5.13 5.17 5.17 160 0 0.0
06/01/2017
5.13
 3,360 5.15 5.29 4.80 520 0 0.0
05/01/2017
5.15
 0 5.15 5.15 5.15 0 0 0
04/01/2017
5.15
 1,710 5.25 5.49 4.88 1,680 0 0.0
03/01/2017
5.25
 0 5.25 5.25 5.25 0 0 0
30/12/2016
5.25
 5,450 5.27 5.37 4.90 490 0 0.0
29/12/2016
5.27
 40 5.04 5.27 5.27 40 0 0.0
28/12/2016
5.04
 3,830 5.06 5.06 5.04 3,820 0 0.0
27/12/2016
5.06
 90 5.04 5.39 5.06 70 0 0.0
26/12/2016
5.04
 1,100 5.08 5.23 5.04 40 0 0.0
23/12/2016
5.08
 310 5.21 5.29 5.08 60 0 0.0
22/12/2016
5.21
 10,200 5.13 5.25 5.08 10,000 0 0.1
21/12/2016
5.13
 0 5.13 5.13 5.13 0 0 0
20/12/2016
5.13
 10,650 4.88 5.19 4.88 10,260 0 0.1
19/12/2016
4.88
 30 5.00 5.00 4.88 20 0 0.0
16/12/2016
5.00
 110 4.88 5.06 4.76 50 0 0.0
15/12/2016: Cổ tức tiền mặt tỉ lệ: 10%
15/12/2016
4.88
 30 4.60 4.88 4.88 0 0 0
14/12/2016
4.60
 3,960 4.82 4.82 4.60 20 900 -0.0
13/12/2016
4.82
 200 4.80 4.86 4.50 40 0 0.0
12/12/2016
4.80
 1,220 4.78 4.82 4.50 40 0 0.0
09/12/2016
4.78
 2,230 4.82 4.82 4.78 20 0 0.0
08/12/2016
4.82
 5,240 4.86 4.86 4.56 30 0 0.0
07/12/2016
4.86
 1,370 4.78 4.86 4.67 10 0 0.0
06/12/2016
4.78
 19,750 4.82 4.86 4.71 0 0 0
05/12/2016
4.82
 1,540 4.76 4.82 4.82 40 0 0.0
02/12/2016
4.76
 13,940 4.71 4.86 4.52 20 0 0.0
01/12/2016
4.71
 100 4.54 4.71 4.71 100 0 0.0
30/11/2016
4.54
 4,130 4.60 4.86 4.54 110 0 0.0
29/11/2016
4.60
 4,490 4.71 4.86 4.60 20 1,470 -0.0
28/11/2016
4.71
 710 4.78 4.93 4.71 130 0 0.0
25/11/2016
4.78
 1,180 4.67 4.86 4.60 170 0 0.0
24/11/2016
4.67
 2,320 4.60 4.71 4.60 60 0 0.0
23/11/2016
4.60
 100 4.67 4.99 4.48 90 0 0.0
22/11/2016
4.67
 1,040 4.71 4.71 4.48 40 0 0.0
21/11/2016
4.71
 1,650 4.52 4.71 4.52 70 0 0.0
18/11/2016
4.52
 390 4.67 4.67 4.52 0 0 0
17/11/2016
4.67
 1,870 4.56 4.71 4.48 340 0 0.0
16/11/2016
4.56
 1,480 4.73 4.86 4.50 180 0 0.0
15/11/2016
4.73
 3,310 4.75 4.93 4.56 80 0 0.0
14/11/2016
4.75
 13,390 4.47 4.76 4.60 20 0 0.0
11/11/2016
4.47
 5,950 4.26 4.52 4.30 200 0 0.0
10/11/2016
4.26
 870 4.19 4.45 4.26 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |