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)
01/09/2015
3.00
 30 3.17 3.17 3.00 0 0 0
31/08/2015
3.17
 140 3.24 3.24 3.17 0 0 0
28/08/2015
3.24
 100 3.24 3.24 3.24 0 0 0
27/08/2015
3.24
 4,980 3.24 3.24 3.14 0 0 0
26/08/2015
3.24
 0 3.24 3.24 3.24 0 0 0
25/08/2015
3.24
 140 3.03 3.24 3.24 0 0 0
24/08/2015
3.03
 9,850 3.24 3.24 3.03 0 0 0
21/08/2015
3.24
 8,530 3.27 3.27 3.24 0 0 0
20/08/2015
3.27
 1,000 3.24 3.27 3.27 0 0 0
19/08/2015
3.24
 5,060 3.37 3.37 3.24 0 0 0
18/08/2015
3.37
 3,880 3.24 3.37 3.27 0 1,000 -0.0
17/08/2015
3.24
 9,340 3.24 3.27 3.24 0 0 0
14/08/2015
3.24
 4,710 3.27 3.27 3.20 0 0 0
13/08/2015
3.27
 3,580 3.27 3.34 3.24 0 0 0
12/08/2015
3.27
 3,890 3.31 3.31 3.27 0 0 0
11/08/2015
3.31
 10,690 3.48 3.48 3.31 0 0 0
10/08/2015
3.48
 4,870 3.31 3.48 3.31 0 0 0
07/08/2015
3.31
 32,210 3.10 3.31 3.24 0 0 0
06/08/2015
3.10
 8,690 3.07 3.10 3.03 0 0 0
05/08/2015
3.07
 2,910 3.03 3.07 3.00 0 0 0
04/08/2015
3.03
 9,990 3.07 3.07 3.03 0 0 0
03/08/2015
3.07
 6,210 3.10 3.10 3.07 0 0 0
31/07/2015
3.10
 7,810 3.14 3.14 3.07 0 0 0
30/07/2015
3.14
 0 3.14 3.14 3.14 0 0 0
29/07/2015
3.14
 47,870 3.03 3.17 3.07 0 0 0
28/07/2015
3.03
 7,070 3.03 3.03 3.00 0 0 0
27/07/2015
3.03
 14,910 3.00 3.03 2.93 0 160 -0.0
24/07/2015
3.00
 11,060 2.93 3.00 2.97 0 0 0
23/07/2015
2.93
 3,470 2.90 2.97 2.93 0 0 0
22/07/2015
2.90
 520 2.90 2.93 2.90 0 0 0
21/07/2015
2.90
 3,680 2.93 2.93 2.90 0 0 0
20/07/2015
2.93
 2,840 2.86 2.93 2.86 0 0 0
17/07/2015
2.86
 4,010 2.90 2.93 2.86 0 3,310 -0.0
16/07/2015
2.90
 10,000 2.90 2.90 2.90 0 10,000 -0.1
15/07/2015
2.90
 10,000 2.90 2.90 2.90 0 10,000 -0.1
14/07/2015
2.90
 12,420 2.90 2.93 2.90 0 11,690 -0.1
13/07/2015
2.90
 9,940 2.90 2.90 2.90 0 5,000 -0.0
10/07/2015
2.90
 3,220 2.90 2.90 2.90 0 0 0
09/07/2015
2.90
 520 2.86 2.90 2.90 0 0 0
08/07/2015
2.86
 4,490 2.93 2.93 2.86 0 1,280 -0.0
07/07/2015
2.93
 0 2.93 2.93 2.93 0 0 0
06/07/2015
2.93
 8,400 2.93 2.97 2.90 0 0 0
03/07/2015
2.93
 0 2.93 2.93 2.93 0 0 0
02/07/2015
2.93
 10,000 2.93 2.93 2.93 0 0 0
01/07/2015
2.93
 7,000 2.90 2.93 2.93 0 0 0
30/06/2015
2.90
 1,600 2.86 2.90 2.90 0 0 0
29/06/2015
2.86
 9,020 3.03 3.03 2.86 0 0 0
26/06/2015
3.03
 10 3.03 3.03 3.03 0 0 0
25/06/2015
3.03
 0 3.03 3.03 3.03 0 0 0
24/06/2015
3.03
 5,760 3.00 3.07 2.97 0 0 0
23/06/2015
3.00
 220 2.93 3.00 2.83 0 0 0
22/06/2015
2.93
 1,530 3.00 3.00 2.93 0 0 0
19/06/2015
3.00
 0 3.00 3.00 3.00 0 0 0
18/06/2015
3.00
 0 3.00 3.00 3.00 0 0 0
17/06/2015
3.00
 1,380 3.07 3.07 2.90 0 0 0
16/06/2015
3.07
 3,800 3.00 3.07 3.07 0 0 0
15/06/2015
3.00
 0 3.00 3.00 3.00 0 0 0
12/06/2015
3.00
 1,000 3.03 3.03 3.00 0 0 0
11/06/2015
3.03
 11,600 2.90 3.03 2.97 0 0 0
10/06/2015
2.90
 11,640 2.90 2.97 2.90 200 2,970 -0.0
09/06/2015
2.90
 9,830 2.90 2.97 2.90 0 1,500 -0.0
08/06/2015: Cổ tức tiền mặt tỉ lệ: 5%
08/06/2015
2.90
 6,640 2.90 2.97 2.76 0 0 0
05/06/2015
2.90
 1,170 2.90 2.90 2.87 0 0 0
04/06/2015
2.90
 3,730 2.87 2.90 2.87 0 0 0
03/06/2015
2.87
 15,230 2.87 2.87 2.70 0 130 -0.0
02/06/2015
2.87
 3,440 2.80 2.93 2.87 0 200 -0.0
01/06/2015
2.80
 90 2.87 2.90 2.80 0 10 -0
29/05/2015
2.87
 9,190 2.87 2.90 2.83 0 0 0
28/05/2015
2.87
 6,270 2.80 2.87 2.80 0 0 0
27/05/2015
2.80
 7,630 2.80 2.83 2.74 0 0 0
26/05/2015
2.80
 16,510 2.74 2.83 2.67 0 0 0
25/05/2015
2.74
 9,260 2.77 2.83 2.74 0 2,000 -0.0
22/05/2015
2.77
 10,200 2.70 2.80 2.77 0 2,970 -0.0
21/05/2015
2.70
 18,000 2.83 2.83 2.70 0 18,000 -0.2
20/05/2015
2.83
 10 2.77 2.83 2.83 0 0 0
19/05/2015
2.77
 790 2.77 2.77 2.77 0 0 0
18/05/2015
2.77
 3,120 2.77 2.77 2.77 0 0 0
15/05/2015
2.77
 1,900 2.77 2.77 2.77 0 0 0
14/05/2015
2.77
 0 2.77 2.77 2.77 0 0 0
13/05/2015
2.77
 2,800 2.77 2.77 2.77 0 0 0
12/05/2015
2.77
 4,000 2.83 2.83 2.77 0 0 0
11/05/2015
2.83
 0 2.83 2.83 2.83 0 0 0
08/05/2015
2.83
 5,100 2.87 2.87 2.77 0 100 -0.0
07/05/2015
2.87
 6,010 2.87 2.87 2.74 3,000 0 0.0
06/05/2015
2.87
 6,090 2.87 2.87 2.87 0 0 0
05/05/2015
2.87
 12,510 2.87 2.87 2.83 0 0 0
04/05/2015
2.87
 12,240 2.74 2.87 2.83 2,500 0 0.0
27/04/2015
2.74
 6,200 2.74 2.74 2.74 0 0 0
24/04/2015
2.74
 5,220 2.74 2.77 2.74 0 0 0
23/04/2015
2.74
 5,700 2.74 2.74 2.70 0 0 0
22/04/2015
2.74
 7,600 2.77 2.77 2.74 0 0 0
21/04/2015
2.77
 8,790 2.77 2.77 2.70 0 0 0
20/04/2015
2.77
 5,200 2.77 2.77 2.74 0 0 0
17/04/2015
2.77
 2,240 2.77 2.80 2.77 0 0 0
16/04/2015
2.77
 5,290 2.77 2.77 2.77 0 0 0
15/04/2015
2.77
 6,540 2.77 2.80 2.77 0 0 0
14/04/2015
2.77
 15,760 2.77 2.77 2.77 0 0 0
13/04/2015
2.77
 2,200 2.77 2.77 2.77 0 0 0
10/04/2015
2.77
 300 2.83 2.83 2.77 0 0 0
09/04/2015
2.83
 5,980 2.80 2.83 2.77 5,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |