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)
13/09/2010
1.72
 34,660 1.76 1.77 1.72 0 0 0
10/09/2010
1.76
 14,300 1.83 1.84 1.76 0 0 0
09/09/2010
1.83
 24,060 1.81 1.88 1.77 0 0 0
08/09/2010
1.81
 12,930 1.84 1.86 1.79 0 0 0
07/09/2010
1.84
 42,180 1.89 1.89 1.81 0 0 0
06/09/2010
1.89
 74,630 1.83 1.91 1.88 0 0 0
01/09/2010
1.83
 30,590 1.86 1.86 1.79 0 0 0
31/08/2010
1.86
 24,300 1.84 1.89 1.84 0 0 0
30/08/2010
1.84
 31,990 1.76 1.84 1.79 0 0 0
27/08/2010
1.76
 18,480 1.72 1.76 1.72 0 0 0
26/08/2010
1.72
 20,100 1.69 1.76 1.69 0 0 0
25/08/2010
1.69
 40,980 1.74 1.77 1.69 0 0 0
24/08/2010
1.74
 30,150 1.81 1.84 1.72 0 300 -0.0
23/08/2010
1.81
 21,250 1.88 1.91 1.81 0 0 0
20/08/2010
1.88
 17,350 1.86 1.89 1.86 0 0 0
19/08/2010
1.86
 17,570 1.89 1.89 1.84 0 0 0
18/08/2010
1.89
 18,560 1.96 1.96 1.89 0 0 0
17/08/2010
1.96
 35,970 1.98 2.00 1.95 0 0 0
16/08/2010
1.98
 23,340 1.89 1.98 1.98 0 0 0
13/08/2010
1.89
 57,630 1.95 2.00 1.86 0 0 0
12/08/2010
1.95
 46,650 2.03 2.03 1.95 0 0 0
11/08/2010
2.03
 19,880 2.00 2.07 1.93 0 0 0
10/08/2010
2.00
 53,850 2.08 2.10 1.98 0 0 0
09/08/2010
2.08
 16,150 2.15 2.19 2.08 0 0 0
06/08/2010
2.15
 19,590 2.20 2.22 2.15 0 0 0
05/08/2010
2.20
 18,080 2.22 2.24 2.19 0 0 0
04/08/2010
2.22
 17,050 2.24 2.26 2.17 0 120 -0.0
03/08/2010
2.24
 57,400 2.19 2.29 2.20 0 0 0
02/08/2010
2.19
 16,010 2.20 2.26 2.19 0 0 0
30/07/2010
2.20
 22,900 2.27 2.33 2.20 0 0 0
29/07/2010
2.27
 36,190 2.19 2.27 2.17 0 0 0
28/07/2010
2.19
 60,220 2.26 2.26 2.19 0 0 0
27/07/2010
2.26
 80,060 2.29 2.31 2.26 0 10,000 -0.1
26/07/2010
2.29
 61,300 2.24 2.33 2.27 0 0 0
23/07/2010
2.24
 73,800 2.29 2.31 2.24 0 0 0
22/07/2010
2.29
 115,320 2.38 2.38 2.29 0 0 0
21/07/2010
2.38
 114,710 2.29 2.38 2.27 10,000 0 0.1
20/07/2010
2.29
 169,940 2.36 2.46 2.27 0 0 0
19/07/2010
2.36
 243,410 2.26 2.36 2.33 0 0 0
16/07/2010
2.26
 112,870 2.15 2.26 2.15 0 0 0
15/07/2010
2.15
 18,910 2.20 2.24 2.12 0 0 0
14/07/2010
2.20
 84,840 2.22 2.24 2.17 0 0 0
13/07/2010
2.22
 54,210 2.14 2.24 2.14 0 0 0
12/07/2010
2.14
 40,070 2.17 2.20 2.07 0 0 0
09/07/2010
2.17
 40,980 2.07 2.17 2.07 0 0 0
08/07/2010
2.07
 94,580 2.15 2.24 2.07 0 0 0
07/07/2010
2.15
 108,330 2.26 2.26 2.15 0 1,000 -0.0
06/07/2010
2.26
 94,920 2.36 2.36 2.26 0 0 0
05/07/2010
2.36
 126,620 2.34 2.45 2.27 0 0 0
02/07/2010
2.34
 248,540 2.24 2.34 2.33 0 0 0
01/07/2010
2.24
 301,180 2.14 2.24 2.24 4,000 0 0.1
30/06/2010
2.14
 50,890 2.05 2.14 2.07 0 0 0
29/06/2010
2.05
 42,140 2.03 2.12 2.05 0 0 0
28/06/2010
2.03
 25,410 2.07 2.12 2.03 0 0 0
25/06/2010
2.07
 40,430 2.17 2.17 2.07 0 0 0
24/06/2010
2.17
 49,470 2.24 2.24 2.15 0 0 0
23/06/2010
2.24
 74,680 2.17 2.24 2.12 0 0 0
22/06/2010
2.17
 210,570 2.07 2.17 2.15 0 0 0
21/06/2010
2.07
 41,120 1.98 2.07 2.05 0 0 0
18/06/2010
1.98
 25,030 1.98 2.03 1.98 0 0 0
17/06/2010
1.98
 17,590 1.98 1.98 1.95 0 0 0
16/06/2010
1.98
 6,970 2.00 2.02 1.96 0 0 0
15/06/2010
2.00
 6,020 2.00 2.02 1.98 0 0 0
14/06/2010
2.00
 13,170 1.98 2.00 1.98 0 0 0
11/06/2010
1.98
 12,120 1.98 2.00 1.98 0 0 0
10/06/2010
1.98
 6,900 1.96 1.98 1.96 0 0 0
09/06/2010
1.96
 5,400 1.96 2.00 1.96 0 0 0
08/06/2010
1.96
 5,880 1.96 2.03 1.91 0 0 0
07/06/2010
1.96
 17,210 2.05 2.05 1.96 0 0 0
04/06/2010
2.05
 6,270 2.05 2.05 2.02 0 0 0
03/06/2010
2.05
 28,920 2.07 2.12 2.03 1,000 0 0.0
02/06/2010
2.07
 12,540 1.98 2.07 1.95 80 0 0.0
01/06/2010
1.98
 4,670 2.02 2.07 1.95 0 0 0
31/05/2010
2.02
 12,620 2.10 2.10 2.00 0 0 0
28/05/2010
2.10
 20,130 2.05 2.14 2.08 0 0 0
27/05/2010
2.05
 8,390 2.07 2.07 1.98 0 0 0
26/05/2010
2.07
 14,050 2.05 2.07 2.02 0 0 0
25/05/2010
2.05
 14,260 2.00 2.05 2.03 0 0 0
24/05/2010: Cổ tức tiền mặt tỉ lệ: 6.8%
24/05/2010
2.00
 3,790 1.92 2.00 1.96 0 0 0
21/05/2010
1.92
 21,790 1.98 1.98 1.88 0 0 0
20/05/2010
1.98
 13,130 1.95 1.98 1.95 100 0 0.0
19/05/2010
1.95
 38,110 1.93 2.01 1.95 100 0 0.0
18/05/2010
1.93
 25,580 1.98 1.98 1.93 0 0 0
17/05/2010
1.98
 23,460 2.08 2.13 1.98 100 0 0.0
14/05/2010
2.08
 11,260 2.13 2.19 2.08 100 0 0.0
13/05/2010
2.13
 47,510 2.09 2.19 2.11 0 0 0
12/05/2010
2.09
 65,460 2.19 2.19 2.09 0 0 0
11/05/2010
2.19
 85,970 2.09 2.19 2.16 0 0 0
10/05/2010
2.09
 49,980 2.19 2.19 2.09 0 0 0
07/05/2010
2.19
 72,100 2.29 2.29 2.18 0 0 0
06/05/2010
2.29
 157,780 2.19 2.29 2.22 0 0 0
05/05/2010
2.19
 97,370 2.16 2.24 2.11 0 0 0
04/05/2010
2.16
 60,830 2.06 2.16 2.16 0 0 0
29/04/2010
2.06
 81,000 1.96 2.06 1.95 0 0 0
28/04/2010
1.96
 17,360 1.98 1.98 1.93 0 0 0
27/04/2010
1.98
 20,500 1.95 2.00 1.95 0 0 0
26/04/2010
1.95
 16,490 1.98 2.00 1.95 0 0 0
22/04/2010
1.98
 77,500 2.08 2.11 1.98 0 0 0
21/04/2010
2.08
 29,900 1.98 2.08 1.98 0 0 0
20/04/2010
1.98
 28,370 1.98 2.03 1.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |