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)
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
21/06/2016
3.87
 3,940 3.90 3.90 3.64 130 0 0.0
20/06/2016
3.90
 3,240 3.98 3.98 3.72 400 0 0.0
17/06/2016
3.98
 1,030 3.98 4.09 3.87 0 0 0
16/06/2016
3.98
 3,320 4.09 4.20 3.94 30 0 0.0
15/06/2016
4.09
 5,460 4.20 4.20 3.94 190 0 0.0
14/06/2016
4.20
 260 4.05 4.20 4.05 110 0 0.0
13/06/2016
4.05
 130 3.94 4.20 3.90 0 0 0
10/06/2016
3.94
 11,390 3.98 4.23 3.90 100 8,000 -0.1
09/06/2016
3.98
 880 4.05 4.27 3.94 430 0 0.0
08/06/2016
4.05
 8,440 4.34 4.56 4.05 0 0 0
07/06/2016
4.34
 5,880 4.64 4.64 4.34 0 0 0
06/06/2016
4.64
 2,000 4.38 4.68 4.31 0 0 0
03/06/2016
4.38
 9,320 4.64 4.64 4.34 10 0 0.0
02/06/2016
4.64
 3,910 4.56 4.64 4.42 0 0 0
01/06/2016
4.56
 3,630 4.90 5.23 4.56 0 0 0
31/05/2016
4.90
 310 5.23 5.23 4.90 0 0 0
30/05/2016
5.23
 12,850 4.90 5.23 4.56 0 0 0
27/05/2016
4.90
 1,320 4.90 4.90 4.56 0 0 0
26/05/2016
4.90
 2,280 4.60 4.90 4.31 0 0 0
25/05/2016
4.60
 4,640 4.68 4.68 4.38 200 0 0.0
24/05/2016
4.68
 1,360 4.38 4.68 4.42 0 0 0
23/05/2016
4.38
 6,300 4.38 4.42 4.12 30 0 0.0
20/05/2016
4.38
 220 4.34 4.64 4.38 200 0 0.0
19/05/2016
4.34
 160 4.38 4.38 4.12 0 0 0
18/05/2016
4.38
 5,450 4.38 4.38 4.09 0 4,630 -0.1
17/05/2016
4.38
 200 4.27 4.42 4.34 70 0 0.0
16/05/2016
4.27
 550 4.53 4.53 4.27 636,965 636,965 0
13/05/2016
4.53
 30 4.27 4.53 4.53 30 0 0.0
12/05/2016
4.27
 2,020 4.34 4.34 4.27 0 2,010 -0.0
11/05/2016
4.34
 1,150 4.42 4.60 4.34 150 0 0.0
10/05/2016
4.42
 650 4.53 4.53 4.23 470 0 0.0
09/05/2016
4.53
 0 4.53 4.53 4.53 0 0 0
06/05/2016
4.53
 9,960 4.53 4.60 4.42 4,410 1,000 0.0
05/05/2016
4.53
 41,340 4.23 4.53 4.23 18,150 0 0.2
04/05/2016
4.23
 7,580 4.23 4.53 4.23 5,000 0 0.1
29/04/2016
4.23
 32,290 3.98 4.23 4.05 14,810 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |