CTCP Vận tải Xăng dầu đường Thủy Petrolimex (pjt)

8.20
-0.06
(-0.73%)
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
(2026-06-29) 		-1.04 -11.18% 297,100 0 0
8.20
10.20
8.20
2 tháng
(2026-06-01) 		-0.09 -1.08% 322,400 0 0
8.20
10.20
8.20
3 tháng
(2026-05-04) 		-0.44 -5.06% 343,400 -810 0
8.20
10.20
8.20
6 tháng
(2026-01-30) 		-1.64 -16.57% 593,600 -810 0
8.20
10.35
8.20
12 tháng
(2025-08-04) 		-0.94 -10.22% 1,092,400 -810 0
8.20
10.50
8.20
24 tháng
(2024-08-08) 		-1.75 -17.45% 1,967,500 -8,813 -0.1
8.20
11.33
8.20
36 tháng
(2023-08-14) 		-1 -10.84% 3,525,400 -101,013 -1.0
8.20
11.66
8.20
60 tháng
(2021-08-24) 		-0.30 -3.49% 8,283,600 -277,565 -4.7
5.96
11.66
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2010
1.57
 24,340 1.52 1.57 1.46 0 0 0
01/12/2010
1.52
 26,120 1.52 1.55 1.48 0 0 0
30/11/2010
1.52
 53,530 1.45 1.52 1.45 0 0 0
29/11/2010
1.45
 19,180 1.40 1.45 1.34 0 0 0
26/11/2010
1.40
 47,180 1.34 1.40 1.36 0 0 0
25/11/2010
1.34
 11,420 1.29 1.34 1.33 0 0 0
24/11/2010
1.29
 23,440 1.33 1.36 1.29 0 0 0
23/11/2010
1.33
 15,940 1.31 1.34 1.31 0 0 0
22/11/2010
1.31
 26,820 1.33 1.33 1.29 0 0 0
19/11/2010
1.33
 20,970 1.36 1.36 1.33 0 0 0
18/11/2010
1.36
 16,250 1.34 1.40 1.34 0 0 0
17/11/2010
1.34
 9,150 1.31 1.36 1.29 0 0 0
16/11/2010
1.31
 14,350 1.34 1.36 1.31 0 0 0
15/11/2010
1.34
 7,040 1.38 1.38 1.33 0 0 0
12/11/2010
1.38
 24,820 1.41 1.41 1.34 0 0 0
11/11/2010
1.41
 15,280 1.46 1.46 1.41 0 0 0
10/11/2010
1.46
 17,370 1.45 1.46 1.41 0 0 0
09/11/2010
1.45
 4,940 1.48 1.48 1.45 100 0 0.0
08/11/2010
1.48
 10,460 1.50 1.50 1.45 0 0 0
05/11/2010
1.50
 7,780 1.48 1.52 1.48 0 0 0
04/11/2010
1.48
 4,450 1.45 1.48 1.43 0 0 0
03/11/2010
1.45
 22,040 1.50 1.50 1.45 0 0 0
02/11/2010
1.50
 7,750 1.48 1.50 1.48 0 0 0
01/11/2010
1.48
 26,340 1.52 1.53 1.48 0 0 0
29/10/2010
1.52
 5,510 1.52 1.53 1.50 0 0 0
28/10/2010
1.52
 1,430 1.53 1.53 1.52 0 0 0
27/10/2010
1.53
 9,970 1.55 1.55 1.48 0 0 0
26/10/2010
1.55
 32,660 1.53 1.60 1.55 0 0 0
25/10/2010
1.53
 4,140 1.53 1.55 1.53 0 0 0
22/10/2010
1.53
 6,850 1.53 1.58 1.52 0 0 0
21/10/2010
1.53
 5,140 1.52 1.53 1.52 0 0 0
20/10/2010
1.52
 47,170 1.58 1.58 1.52 0 0 0
19/10/2010
1.58
 48,390 1.65 1.65 1.58 0 0 0
18/10/2010
1.65
 1,780 1.65 1.67 1.64 0 0 0
15/10/2010
1.65
 17,960 1.64 1.65 1.58 0 0 0
14/10/2010
1.64
 24,000 1.65 1.67 1.64 420 0 0.0
13/10/2010
1.65
 26,510 1.62 1.65 1.60 0 0 0
12/10/2010
1.62
 6,410 1.65 1.69 1.62 0 0 0
11/10/2010
1.65
 5,120 1.65 1.67 1.62 0 0 0
08/10/2010
1.65
 10,000 1.72 1.72 1.65 0 0 0
07/10/2010
1.72
 4,680 1.72 1.72 1.67 0 0 0
06/10/2010
1.72
 4,290 1.69 1.72 1.71 0 0 0
05/10/2010
1.69
 19,150 1.69 1.71 1.67 0 0 0
04/10/2010
1.69
 22,200 1.72 1.72 1.67 0 0 0
01/10/2010
1.72
 5,560 1.72 1.76 1.72 0 0 0
30/09/2010
1.72
 4,060 1.72 1.74 1.71 0 0 0
29/09/2010
1.72
 29,610 1.74 1.74 1.72 0 0 0
28/09/2010
1.74
 8,960 1.74 1.76 1.74 0 0 0
27/09/2010
1.74
 3,760 1.76 1.76 1.74 0 0 0
24/09/2010
1.76
 10,450 1.77 1.77 1.76 0 0 0
23/09/2010
1.77
 10,310 1.77 1.77 1.74 0 0 0
22/09/2010
1.77
 7,740 1.77 1.77 1.74 0 0 0
21/09/2010
1.77
 8,250 1.77 1.77 1.74 0 0 0
20/09/2010
1.77
 41,650 1.81 1.83 1.77 0 0 0
17/09/2010
1.81
 68,680 1.74 1.81 1.74 0 0 0
16/09/2010
1.74
 27,060 1.72 1.81 1.74 0 0 0
15/09/2010
1.72
 20,640 1.76 1.81 1.72 0 0 0
14/09/2010
1.76
 43,600 1.72 1.77 1.72 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |