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)
08/04/2015
2.80
 300 2.77 2.80 2.74 0 0 0
07/04/2015
2.77
 4,580 2.70 2.77 2.74 790 0 0.0
06/04/2015
2.70
 30 2.70 2.74 2.70 0 0 0
03/04/2015
2.70
 0 2.70 2.70 2.70 0 0 0
02/04/2015
2.70
 10 2.74 2.74 2.70 0 0 0
01/04/2015
2.74
 10,930 2.74 2.74 2.70 0 0 0
31/03/2015
2.74
 2,120 2.70 2.77 2.70 0 0 0
30/03/2015
2.70
 10 2.74 2.74 2.70 0 0 0
27/03/2015
2.74
 0 2.74 2.74 2.74 0 0 0
26/03/2015
2.74
 220 2.74 2.74 2.74 100 0 0.0
25/03/2015
2.74
 4,030 2.80 2.80 2.74 0 0 0
24/03/2015
2.80
 1,200 2.74 2.80 2.80 0 0 0
23/03/2015
2.74
 3,330 2.80 2.83 2.74 0 0 0
20/03/2015
2.80
 4,430 2.80 2.80 2.74 0 0 0
19/03/2015
2.80
 15,860 2.80 2.80 2.70 0 0 0
18/03/2015
2.80
 17,340 2.74 2.80 2.74 0 1,000 -0.0
17/03/2015
2.74
 7,500 2.74 2.80 2.74 0 1,000 -0.0
16/03/2015
2.74
 27,300 2.80 2.80 2.70 0 1,000 -0.0
13/03/2015
2.80
 280 2.77 2.80 2.70 0 90 -0.0
12/03/2015
2.77
 60 2.74 2.77 2.77 0 0 0
11/03/2015
2.74
 16,990 2.70 2.77 2.74 0 0 0
10/03/2015
2.70
 2,280 2.77 2.77 2.70 0 0 0
09/03/2015
2.77
 4,230 2.74 2.77 2.74 0 0 0
06/03/2015
2.74
 1,410 2.74 2.77 2.70 250 0 0.0
05/03/2015
2.74
 6,120 2.74 2.74 2.74 0 0 0
04/03/2015
2.74
 23,200 2.80 2.80 2.74 0 0 0
03/03/2015
2.80
 15,000 2.77 2.80 2.77 0 0 0
02/03/2015
2.77
 22,880 2.74 2.77 2.74 14,880 0 0.1
27/02/2015
2.74
 1,140 2.74 2.74 2.74 0 0 0
26/02/2015
2.74
 5,230 2.70 2.77 2.70 0 0 0
25/02/2015
2.70
 24,820 2.77 2.77 2.70 0 0 0
24/02/2015
2.77
 12,620 2.80 2.80 2.70 9,970 1,430 0.1
13/02/2015
2.80
 210 2.77 2.80 2.80 0 0 0
12/02/2015
2.77
 13,140 2.67 2.77 2.67 8,130 0 0.1
11/02/2015
2.67
 0 2.67 2.67 2.67 0 0 0
10/02/2015
2.67
 3,000 2.67 2.67 2.67 0 0 0
09/02/2015
2.67
 21,770 2.67 2.67 2.64 0 0 0
06/02/2015
2.67
 8,870 2.67 2.67 2.67 0 0 0
05/02/2015
2.67
 800 2.70 2.70 2.67 0 0 0
04/02/2015
2.70
 10 2.74 2.74 2.70 0 0 0
03/02/2015
2.74
 320 2.74 2.74 2.74 0 0 0
02/02/2015
2.74
 1,030 2.67 2.74 2.64 0 0 0
30/01/2015
2.67
 9,370 2.74 2.74 2.67 0 0 0
29/01/2015
2.74
 10,020 2.74 2.74 2.67 0 0 0
28/01/2015
2.74
 1,250 2.70 2.74 2.67 0 0 0
27/01/2015
2.70
 2,030 2.74 2.74 2.67 0 110 -0.0
26/01/2015
2.74
 11,740 2.74 2.77 2.67 2,820 920 0.0
23/01/2015
2.74
 7,940 2.67 2.74 2.67 0 0 0
22/01/2015
2.67
 19,280 2.67 2.67 2.64 0 0 0
21/01/2015
2.67
 6,720 2.64 2.67 2.64 0 2,100 -0.0
20/01/2015
2.64
 2,110 2.67 2.67 2.64 0 0 0
19/01/2015
2.67
 10,100 2.67 2.67 2.64 0 0 0
16/01/2015
2.67
 19,920 2.67 2.67 2.64 0 0 0
15/01/2015
2.67
 0 2.67 2.67 2.67 0 0 0
14/01/2015
2.67
 5,010 2.64 2.67 2.64 0 0 0
13/01/2015
2.64
 380 2.64 2.64 2.64 0 0 0
12/01/2015
2.64
 7,040 2.67 2.67 2.61 0 0 0
09/01/2015
2.67
 3,850 2.67 2.70 2.61 0 0 0
08/01/2015
2.67
 0 2.67 2.67 2.67 0 0 0
07/01/2015
2.67
 13,470 2.67 2.70 2.67 0 0 0
06/01/2015
2.67
 4,900 2.67 2.67 2.58 0 0 0
05/01/2015
2.67
 13,340 2.64 2.67 2.64 0 0 0
31/12/2014
2.64
 1,860 2.64 2.70 2.64 0 0 0
30/12/2014
2.64
 560 2.61 2.64 2.64 0 0 0
29/12/2014
2.61
 50 2.61 2.61 2.61 0 0 0
26/12/2014
2.61
 25,760 2.61 2.61 2.58 0 0 0
25/12/2014
2.61
 87,100 2.77 2.77 2.61 0 0 0
24/12/2014
2.77
 240 2.77 2.83 2.67 0 0 0
23/12/2014
2.77
 52,270 2.64 2.80 2.74 0 0 0
22/12/2014
2.64
 12,510 2.61 2.64 2.61 0 0 0
19/12/2014
2.61
 24,160 2.64 2.67 2.58 0 0 0
18/12/2014
2.64
 12,780 2.58 2.64 2.58 0 0 0
17/12/2014
2.58
 60 2.74 2.74 2.58 0 0 0
16/12/2014
2.74
 560 2.64 2.74 2.58 0 0 0
15/12/2014
2.64
 4,180 2.64 2.64 2.58 0 0 0
12/12/2014
2.64
 11,890 2.64 2.64 2.58 0 0 0
11/12/2014
2.64
 12,830 2.64 2.80 2.64 0 0 0
10/12/2014
2.64
 5,210 2.80 2.80 2.64 0 0 0
09/12/2014
2.80
 5,280 2.83 2.83 2.67 0 0 0
08/12/2014
2.83
 9,260 2.70 2.83 2.74 0 0 0
05/12/2014: Cổ tức tiền mặt tỉ lệ: 4%
05/12/2014
2.70
 4,180 2.80 2.83 2.70 0 0 0
04/12/2014
2.80
 101,100 2.80 2.80 2.68 0 0 0
03/12/2014
2.80
 38,880 2.77 2.80 2.71 0 0 0
02/12/2014
2.77
 25,620 2.68 2.83 2.77 0 0 0
01/12/2014
2.68
 72,210 2.52 2.68 2.55 20,000 0 0.2
28/11/2014
2.52
 71,630 2.52 2.55 2.52 0 0 0
27/11/2014
2.52
 66,020 2.52 2.55 2.52 0 80 -0.0
26/11/2014
2.52
 18,940 2.52 2.59 2.52 0 0 0
25/11/2014
2.52
 12,650 2.52 2.52 2.52 0 0 0
24/11/2014
2.52
 2,490 2.49 2.52 2.49 0 0 0
21/11/2014
2.49
 2,630 2.52 2.52 2.49 0 0 0
20/11/2014
2.52
 0 2.52 2.52 2.52 0 0 0
19/11/2014
2.52
 2,530 2.52 2.52 2.52 0 360 -0.0
18/11/2014
2.52
 10,300 2.52 2.52 2.52 0 0 0
17/11/2014
2.52
 7,550 2.55 2.55 2.52 0 50 -0.0
14/11/2014
2.55
 980 2.55 2.55 2.55 0 980 -0.0
13/11/2014
2.55
 13,840 2.55 2.55 2.52 0 0 0
12/11/2014
2.55
 38,910 2.52 2.55 2.52 0 6,000 -0.0
11/11/2014
2.52
 3,200 2.55 2.55 2.52 0 0 0
10/11/2014
2.55
 14,090 2.52 2.55 2.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |