CTCP Vận tải Xăng dầu đường Thủy Petrolimex (pjt)

10.50
0.05
(0.48%)
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
10.45
10.45
2 tháng
(2025-11-28) 		1.45 16.11% 100,000 0 0
8.38
10.45
10.45
3 tháng
(2025-10-29) 		1.05 11.17% 128,800 0 0
8.38
10.45
10.45
6 tháng
(2025-07-31) 		0.99 10.47% 501,800 0 0
8.38
10.45
10.45
12 tháng
(2025-02-03) 		0.96 10.16% 1,050,900 -7,003 -0.1
8.38
10.52
10.45
24 tháng
(2024-02-07) 		1.45 16.08% 2,482,000 -8,303 -0.1
8.38
11.66
10.45
36 tháng
(2023-02-13) 		3.16 43.27% 3,255,900 -134,882 -2.8
6.64
11.66
10.45
60 tháng
(2021-02-22) 		2.65 34.05% 8,595,000 -350,455 -5.6
5.96
11.66
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/04/2010
1.98
 59,050 2.00 2.01 1.96 0 0 0
16/04/2010
2.00
 132,890 1.92 2.00 1.92 0 0 0
15/04/2010
1.92
 30,750 1.90 1.92 1.88 0 0 0
14/04/2010
1.90
 18,660 1.88 1.92 1.85 0 0 0
13/04/2010
1.88
 10,240 1.93 1.93 1.88 0 1,000 -0.0
12/04/2010
1.93
 27,130 1.95 1.98 1.93 0 0 0
09/04/2010
1.95
 75,240 1.90 1.98 1.90 0 0 0
08/04/2010
1.90
 119,840 1.82 1.90 1.87 0 0 0
07/04/2010
1.82
 11,030 1.82 1.85 1.79 0 0 0
06/04/2010
1.82
 45,240 1.82 1.82 1.79 0 0 0
05/04/2010
1.82
 6,080 1.82 1.82 1.77 0 0 0
02/04/2010
1.82
 1,850 1.82 1.82 1.79 0 0 0
01/04/2010
1.82
 17,240 1.75 1.82 1.74 0 0 0
31/03/2010
1.75
 11,290 1.70 1.75 1.72 0 0 0
30/03/2010
1.70
 14,810 1.77 1.79 1.70 0 0 0
29/03/2010
1.77
 13,780 1.79 1.79 1.77 0 0 0
26/03/2010
1.79
 43,580 1.82 1.82 1.79 0 0 0
25/03/2010
1.82
 13,570 1.82 1.87 1.82 0 360 -0.0
24/03/2010
1.82
 23,210 1.79 1.83 1.79 0 0 0
23/03/2010
1.79
 26,640 1.83 1.83 1.79 0 0 0
22/03/2010
1.83
 8,570 1.85 1.87 1.82 100 0 0.0
19/03/2010
1.85
 5,300 1.85 1.85 1.82 0 0 0
18/03/2010
1.85
 8,060 1.82 1.85 1.82 0 0 0
17/03/2010
1.82
 12,380 1.85 1.87 1.82 0 0 0
16/03/2010
1.85
 35,800 1.90 1.92 1.85 0 0 0
15/03/2010
1.90
 47,530 1.82 1.90 1.90 0 0 0
12/03/2010
1.82
 30,370 1.74 1.82 1.82 0 0 0
11/03/2010
1.74
 20,920 1.80 1.82 1.74 0 0 0
10/03/2010
1.80
 14,910 1.82 1.82 1.79 0 0 0
09/03/2010
1.82
 10,400 1.80 1.82 1.79 0 0 0
08/03/2010
1.80
 27,130 1.79 1.82 1.79 0 0 0
05/03/2010
1.79
 6,520 1.79 1.79 1.77 0 0 0
04/03/2010
1.79
 20,290 1.74 1.80 1.75 0 0 0
03/03/2010
1.74
 7,560 1.70 1.74 1.70 0 0 0
02/03/2010
1.70
 2,870 1.75 1.77 1.70 0 0 0
01/03/2010
1.75
 6,220 1.72 1.75 1.72 0 0 0
26/02/2010
1.72
 8,800 1.77 1.77 1.72 0 0 0
25/02/2010
1.77
 9,130 1.75 1.77 1.74 0 0 0
24/02/2010
1.75
 10,960 1.74 1.75 1.70 0 0 0
23/02/2010
1.74
 5,010 1.74 1.74 1.70 0 0 0
22/02/2010
1.74
 6,460 1.75 1.82 1.74 0 0 0
12/02/2010
1.75
 80 1.77 1.79 1.75 0 0 0
11/02/2010
1.77
 1,120 1.72 1.77 1.75 0 0 0
10/02/2010
1.72
 1,530 1.67 1.72 1.67 0 0 0
09/02/2010
1.67
 5,120 1.69 1.75 1.67 0 0 0
08/02/2010
1.69
 3,530 1.70 1.75 1.69 0 0 0
05/02/2010
1.70
 3,180 1.79 1.79 1.70 0 0 0
04/02/2010
1.79
 10,500 1.79 1.80 1.75 0 0 0
03/02/2010
1.79
 6,710 1.79 1.79 1.72 0 0 0
02/02/2010
1.79
 6,370 1.77 1.79 1.77 0 0 0
01/02/2010
1.77
 4,450 1.79 1.79 1.77 0 0 0
29/01/2010
1.79
 4,380 1.75 1.79 1.69 0 0 0
28/01/2010
1.75
 3,150 1.70 1.77 1.70 0 0 0
27/01/2010
1.70
 5,670 1.74 1.74 1.70 0 0 0
26/01/2010
1.74
 18,900 1.72 1.79 1.72 0 12,390 -0.1
25/01/2010
1.72
 4,160 1.74 1.74 1.72 0 600 -0.0
22/01/2010
1.74
 4,380 1.74 1.79 1.70 0 0 0
21/01/2010
1.74
 13,370 1.82 1.82 1.74 0 1,120 -0.0
20/01/2010
1.82
 13,150 1.75 1.82 1.75 0 0 0
19/01/2010
1.75
 2,140 1.80 1.87 1.75 0 0 0
18/01/2010
1.80
 28,010 1.88 1.88 1.80 0 0 0
15/01/2010
1.88
 1,420 1.88 1.88 1.87 0 0 0
14/01/2010
1.88
 4,960 1.88 1.90 1.88 0 0 0
13/01/2010
1.88
 18,050 1.85 1.88 1.82 0 0 0
12/01/2010
1.85
 21,800 1.88 1.88 1.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |