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)
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
11/01/2010
1.88
 9,200 1.96 1.96 1.88 0 0 0
08/01/2010
1.96
 20,480 1.95 2.01 1.95 0 0 0
07/01/2010
1.95
 17,250 1.96 1.96 1.87 0 0 0
06/01/2010
1.96
 27,840 2.05 2.05 1.95 0 0 0
05/01/2010
2.05
 14,500 2.00 2.09 2.03 0 0 0
04/01/2010
2.00
 26,140 1.92 2.00 1.92 0 0 0
31/12/2009
1.92
 20,220 1.87 1.95 1.87 0 0 0
30/12/2009
1.87
 25,400 1.79 1.87 1.82 0 0 0
29/12/2009
1.79
 22,440 1.87 1.88 1.79 0 0 0
28/12/2009
1.87
 13,420 1.88 1.93 1.83 0 0 0
25/12/2009
1.88
 25,170 1.80 1.88 1.80 0 0 0
24/12/2009
1.80
 8,530 1.75 1.82 1.72 0 0 0
23/12/2009
1.75
 9,970 1.75 1.82 1.75 0 0 0
22/12/2009
1.75
 6,530 1.82 1.87 1.75 0 0 0
21/12/2009
1.82
 18,790 1.74 1.82 1.79 0 0 0
18/12/2009
1.74
 9,190 1.66 1.74 1.66 0 0 0
17/12/2009
1.66
 5,240 1.70 1.70 1.62 0 0 0
16/12/2009
1.70
 4,220 1.79 1.79 1.70 0 0 0
15/12/2009
1.79
 11,580 1.75 1.83 1.79 0 0 0
14/12/2009
1.75
 25,280 1.67 1.75 1.75 0 0 0
11/12/2009
1.67
 14,660 1.75 1.75 1.67 0 0 0
10/12/2009
1.75
 14,450 1.83 1.85 1.75 0 0 0
09/12/2009
1.83
 22,170 1.92 1.92 1.83 0 0 0
08/12/2009
1.92
 7,120 1.96 1.96 1.90 0 0 0
07/12/2009
1.96
 6,130 1.96 2.05 1.88 0 0 0
04/12/2009
1.96
 5,730 2.05 2.06 1.96 0 0 0
03/12/2009
2.05
 11,330 2.06 2.06 1.96 0 0 0
02/12/2009
2.06
 9,500 2.16 2.16 2.06 1,000 0 0
01/12/2009
2.16
 24,570 2.11 2.19 2.11 0 0 0
30/11/2009
2.11
 12,680 2.05 2.13 2.08 0 0 0
27/11/2009
2.05
 25,910 1.95 2.05 1.85 0 0 0
26/11/2009
1.95
 7,320 2.05 2.05 1.95 0 0 0
25/11/2009
2.05
 10,340 2.14 2.14 2.05 0 0 0
24/11/2009
2.14
 12,810 2.24 2.24 2.14 0 0 0
23/11/2009
2.24
 3,200 2.24 2.26 2.22 0 0 0
20/11/2009
2.24
 31,450 2.22 2.30 2.21 0 0 0
19/11/2009
2.22
 14,800 2.22 2.26 2.19 0 0 0
18/11/2009
2.22
 6,510 2.24 2.24 2.18 0 0 0
17/11/2009
2.24
 12,440 2.24 2.27 2.19 0 0 0
16/11/2009
2.24
 12,910 2.26 2.26 2.21 0 0 0
13/11/2009
2.26
 4,180 2.29 2.29 2.19 0 0 0
12/11/2009
2.29
 31,930 2.21 2.29 2.26 500 0 0
11/11/2009
2.21
 15,650 2.13 2.21 2.14 1,000 0 0
10/11/2009
2.13
 29,110 2.21 2.26 2.13 0 0 0
09/11/2009
2.21
 9,030 2.24 2.24 2.18 0 0 0
06/11/2009
2.24
 60,690 2.26 2.35 2.24 0 700 0
05/11/2009
2.26
 32,550 2.16 2.26 2.16 0 500 0
04/11/2009
2.16
 82,320 2.26 2.34 2.16 0 300 0
03/11/2009
2.26
 27,690 2.37 2.37 2.26 100 0 0
02/11/2009
2.37
 47,480 2.48 2.48 2.37 0 360 0
30/10/2009
2.48
 57,860 2.42 2.53 2.43 1,000 0 0
29/10/2009
2.42
 49,310 2.48 2.50 2.37 0 500 0
28/10/2009
2.48
 64,990 2.37 2.48 2.39 0 500 0
27/10/2009
2.37
 107,820 2.43 2.43 2.32 500 0 0
26/10/2009
2.43
 58,160 2.53 2.55 2.43 0 2,300 0
23/10/2009
2.53
 239,590 2.66 2.66 2.53 0 0 0
22/10/2009
2.66
 172,020 2.79 2.79 2.66 0 0 0
21/10/2009
2.79
 248,080 2.66 2.79 2.68 12,510 0 0
20/10/2009
2.66
 216,590 2.55 2.66 2.66 0 0 0
19/10/2009
2.55
 221,240 2.43 2.55 2.48 0 3,900 0
16/10/2009
2.43
 202,580 2.34 2.45 2.27 1,000 20,000 0
15/10/2009
2.34
 172,380 2.24 2.34 2.30 0 6,820 0
14/10/2009
2.24
 52,530 2.19 2.24 2.13 300 0 0
13/10/2009
2.19
 41,660 2.24 2.24 2.18 0 0 0
12/10/2009
2.24
 52,380 2.19 2.24 2.19 0 0 0
09/10/2009
2.19
 66,980 2.14 2.19 2.13 0 15,000 0
08/10/2009
2.14
 18,560 2.19 2.24 2.14 0 580 0
07/10/2009
2.19
 20,590 2.09 2.19 2.09 0 0 0
06/10/2009
2.09
 30,030 2.09 2.11 2.08 0 0 0
05/10/2009
2.09
 25,240 2.13 2.19 2.09 0 0 0
02/10/2009
2.13
 54,870 2.22 2.22 2.13 0 0 0
01/10/2009
2.22
 23,620 2.27 2.27 2.22 0 2,750 0
30/09/2009
2.27
 46,990 2.29 2.30 2.27 10,000 0 0
29/09/2009
2.29
 61,260 2.29 2.29 2.26 0 0 0
28/09/2009
2.29
 53,750 2.27 2.34 2.27 1,500 0 0
25/09/2009
2.27
 46,720 2.26 2.32 2.26 2,100 0 0
24/09/2009
2.26
 21,530 2.29 2.29 2.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |