CTCP Vận tải Xăng dầu đường Thủy Petrolimex (pjt)

9.77
-0.73
(-6.95%)
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)
09/11/2016
4.19
 5,310 4.22 4.50 4.19 40 0 0.0
08/11/2016
4.22
 12,950 4.22 4.50 4.22 9,020 0 0.1
07/11/2016
4.22
 5,530 4.19 4.47 4.04 40 0 0.0
04/11/2016
4.19
 10,110 4.35 4.65 4.11 100 0 0.0
03/11/2016
4.35
 940 4.45 4.73 4.33 550 0 0.0
02/11/2016
4.45
 2,230 4.76 4.76 4.45 180 300 -0.0
01/11/2016
4.76
 140 4.48 4.78 4.71 70 0 0.0
31/10/2016
4.48
 7,530 4.65 4.97 4.48 20 0 0.0
28/10/2016
4.65
 13,500 4.35 4.65 4.41 9,310 6,000 0.0
27/10/2016
4.35
 6,850 4.07 4.35 3.79 1,000 0 0.0
26/10/2016
4.07
 720 3.81 4.07 3.85 0 0 0
25/10/2016
3.81
 60 3.70 3.94 3.81 0 0 0
24/10/2016
3.70
 1,620 3.96 4.22 3.70 20 0 0.0
21/10/2016
3.96
 610 4.15 4.43 3.96 50 0 0.0
20/10/2016
4.15
 150 4.43 4.69 4.15 60 0 0.0
19/10/2016
4.43
 120 4.75 4.75 4.43 50 0 0.0
18/10/2016
4.75
 1,690 4.78 4.78 4.47 240 0 0.0
17/10/2016
4.78
 1,580 4.56 4.78 4.26 1,040 0 0.0
14/10/2016
4.56
 3,810 4.41 4.56 4.30 530 0 0.0
13/10/2016
4.41
 40 4.30 4.52 4.30 30 0 0.0
12/10/2016
4.30
 160 4.04 4.30 4.11 10 0 0.0
11/10/2016
4.04
 2,170 4.33 4.60 4.04 1,630 0 0.0
10/10/2016
4.33
 1,020 4.63 4.93 4.33 740 0 0.0
07/10/2016
4.63
 570 4.97 5.18 4.63 30 0 0.0
06/10/2016
4.97
 60 4.67 4.97 4.97 60 0 0.0
05/10/2016
4.67
 2,460 4.84 5.04 4.50 90 0 0.0
04/10/2016
4.84
 730 5.19 5.19 4.84 0 0 0
03/10/2016
5.19
 10 4.99 5.19 5.19 10 0 0.0
30/09/2016
4.99
 260 4.91 5.23 4.93 80 0 0.0
29/09/2016
4.91
 40 4.86 5.08 4.91 30 0 0.0
28/09/2016
4.86
 2,980 4.86 4.97 4.67 40 0 0.0
27/09/2016
4.86
 1,480 4.97 4.97 4.78 10 0 0.0
26/09/2016
4.97
 0 4.97 4.97 4.97 0 0 0
23/09/2016
4.97
 540 4.97 4.97 4.78 300 0 0.0
22/09/2016
4.97
 570 5.08 5.08 4.86 20 0 0.0
21/09/2016
5.08
 9,130 5.12 5.12 4.76 110 0 0.0
20/09/2016
5.12
 3,120 4.80 5.12 4.80 50 0 0.0
19/09/2016
4.80
 1,420 5.12 5.34 4.80 20 0 0.0
16/09/2016
5.12
 7,500 5.12 5.12 4.76 270 900 -0.0
15/09/2016
5.12
 5,920 5.16 5.16 4.86 40 0 0.0
14/09/2016
5.16
 30 5.16 5.19 5.16 20 0 0.0
13/09/2016
5.16
 13,520 5.12 5.34 4.76 30 0 0.0
12/09/2016
5.12
 2,130 5.19 5.19 4.97 20 290 -0.0
09/09/2016
5.19
 1,870 5.16 5.19 5.08 20 0 0.0
08/09/2016
5.16
 20 5.23 5.23 4.90 10 0 0.0
07/09/2016: Cổ tức tiền mặt tỉ lệ: 2%
07/09/2016
5.23
 260 4.93 5.27 4.60 30 0 0.0
06/09/2016
4.93
 1,550 5.12 5.12 4.93 20 0 0.0
05/09/2016
5.12
 1,370 5.15 5.15 4.90 30 0 0.0
01/09/2016
5.15
 20 5.15 5.15 5.12 20 0 0.0
31/08/2016
5.15
 11,030 5.08 5.15 4.90 10 0 0.0
30/08/2016
5.08
 1,270 5.15 5.15 4.82 50 930 -0.0
29/08/2016
5.15
 580 5.01 5.30 4.71 50 0 0.0
26/08/2016
5.01
 580 5.01 5.15 5.01 70 0 0.0
25/08/2016
5.01
 5,560 5.04 5.12 4.79 10 960 -0.0
24/08/2016
5.04
 650 5.01 5.04 4.93 10 0 0.0
23/08/2016
5.01
 6,350 5.04 5.15 5.01 20 0 0.0
22/08/2016
5.04
 3,460 5.12 5.12 5.01 150 100 0.0
19/08/2016
5.12
 9,340 5.15 5.15 5.08 0 0 0
18/08/2016
5.15
 21,470 5.01 5.15 5.01 0 600 -0.0
17/08/2016
5.01
 66,580 4.79 5.01 4.56 0 600 -0.0
16/08/2016
4.79
 4,180 4.60 4.79 4.31 540 0 0.0
15/08/2016
4.60
 20 4.60 4.60 4.60 20 0 0.0
12/08/2016
4.60
 1,440 4.34 4.60 4.42 380 0 0.0
11/08/2016
4.34
 11,460 4.45 4.60 4.34 7,900 0 0.1
10/08/2016
4.45
 7,610 4.38 4.45 4.38 0 0 0
09/08/2016
4.38
 14,850 4.31 4.38 4.27 170 140 0.0
08/08/2016
4.31
 1,120 4.31 4.38 4.16 20 0 0.0
05/08/2016
4.31
 12,430 4.42 4.49 4.23 0 0 0
04/08/2016
4.42
 10,420 4.23 4.42 4.27 10 0 0.0
03/08/2016
4.23
 28,380 3.98 4.23 4.05 10 0 0.0
02/08/2016
3.98
 5,510 4.01 4.01 3.98 1,500 0 0.0
01/08/2016
4.01
 850 4.01 4.01 3.75 10 0 0.0
29/07/2016
4.01
 1,500 4.05 4.05 4.01 0 0 0
28/07/2016
4.05
 80 4.05 4.05 3.87 50 0 0.0
27/07/2016
4.05
 4,530 4.05 4.05 3.98 1,530 0 0.0
26/07/2016
4.05
 2,250 4.09 4.09 3.90 250 0 0.0
25/07/2016
4.09
 0 4.09 4.09 4.09 0 0 0
22/07/2016
4.09
 2,020 4.01 4.09 3.87 10 0 0.0
21/07/2016
4.01
 400 3.94 4.01 3.98 0 0 0
20/07/2016
3.94
 1,950 4.09 4.09 3.94 0 0 0
19/07/2016
4.09
 700 4.12 4.12 3.98 220 0 0.0
18/07/2016
4.12
 330 4.05 4.12 3.90 20 0 0.0
15/07/2016
4.05
 410 4.05 4.05 4.05 0 0 0
14/07/2016
4.05
 12,710 4.16 4.16 3.90 12,040 0 0.1
13/07/2016
4.16
 1,310 4.20 4.20 3.94 630 0 0.0
12/07/2016
4.20
 3,420 4.12 4.20 3.90 130 0 0.0
11/07/2016
4.12
 5,630 4.12 4.38 3.94 3,290 0 0.0
08/07/2016
4.12
 14,600 3.87 4.12 3.90 4,820 0 0.1
07/07/2016
3.87
 33,480 3.83 3.94 3.79 4,970 0 0.1
06/07/2016
3.83
 13,120 4.01 4.01 3.75 60 0 0.0
05/07/2016
4.01
 2,500 3.87 4.01 3.72 120 0 0.0
04/07/2016
3.87
 7,810 3.83 3.94 3.57 140 0 0.0
01/07/2016
3.83
 5,390 4.05 4.05 3.79 0 0 0
30/06/2016
4.05
 3,710 3.83 4.09 3.64 350 0 0.0
29/06/2016
3.83
 820 3.87 3.87 3.75 0 0 0
28/06/2016
3.87
 12,800 3.87 3.87 3.61 220 0 0.0
27/06/2016
3.87
 580 3.87 4.12 3.72 40 0 0.0
24/06/2016
3.87
 3,550 3.75 4.01 3.64 1,030 0 0.0
23/06/2016
3.75
 7,740 3.72 3.94 3.64 0 0 0
22/06/2016
3.72
 3,500 3.87 3.87 3.72 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |