CTCP Vận tải Xăng dầu đường Thủy Petrolimex (pjt)

10.80
0.35
(3.35%)
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)
03/11/2008
1.70
 13,780 1.79 1.79 1.70 0 5,680 0
31/10/2008
1.79
 14,860 1.76 1.79 1.76 0 0 0
30/10/2008
1.76
 19,200 1.70 1.77 1.73 0 0 0
29/10/2008
1.70
 39,930 1.62 1.70 1.64 0 0 0
28/10/2008
1.62
 16,660 1.70 1.70 1.62 0 0 0
27/10/2008
1.70
 15,100 1.79 1.79 1.70 0 0 0
24/10/2008
1.79
 11,590 1.80 1.80 1.72 0 0 0
23/10/2008
1.80
 8,040 1.89 1.89 1.80 0 0 0
22/10/2008
1.89
 11,170 1.95 1.95 1.88 0 0 0
21/10/2008
1.95
 11,810 1.89 1.96 1.89 0 0 0
20/10/2008
1.89
 8,160 1.95 1.99 1.88 0 0 0
17/10/2008
1.95
 6,200 1.92 1.99 1.89 0 0 0
16/10/2008
1.92
 19,560 1.95 1.95 1.85 0 0 0
15/10/2008
1.95
 33,970 1.87 1.95 1.87 0 0 0
14/10/2008
1.87
 500 1.79 1.87 1.87 0 0 0
13/10/2008
1.79
 11,360 1.76 1.84 1.69 0 0 0
10/10/2008
1.76
 40,070 1.84 1.84 1.76 0 0 0
09/10/2008
1.84
 19,820 1.87 1.95 1.80 0 0 0
08/10/2008
1.87
 31,650 1.96 1.96 1.87 0 0 0
07/10/2008
1.96
 6,500 2.06 2.06 1.96 0 0 0
06/10/2008
2.06
 9,670 2.15 2.15 2.06 0 0 0
03/10/2008
2.15
 21,250 2.15 2.15 2.06 0 0 0
02/10/2008
2.15
 41,090 2.06 2.15 2.10 0 0 0
01/10/2008
2.06
 39,050 2.06 2.15 1.97 830 0 0
30/09/2008
2.06
 1,510 2.15 2.15 2.06 0 0 0
29/09/2008
2.15
 9,550 2.26 2.26 2.15 0 0 0
26/09/2008
2.26
 46,020 2.16 2.27 2.22 0 0 0
25/09/2008
2.16
 21,270 2.08 2.18 2.03 0 0 0
24/09/2008
2.08
 34,920 2.19 2.19 2.08 0 0 0
23/09/2008
2.19
 73,800 2.30 2.30 2.19 0 0 0
22/09/2008
2.30
 15,460 2.19 2.30 2.30 5,090 0 0
19/09/2008
2.19
 76,790 2.10 2.19 2.10 0 400 0
18/09/2008
2.10
 960 2.20 2.20 2.10 200 0 0
17/09/2008
2.20
 930 2.31 2.31 2.20 0 0 0
16/09/2008
2.31
 24,810 2.43 2.43 2.31 0 0 0
15/09/2008
2.43
 70,300 2.56 2.58 2.43 0 13,800 0
12/09/2008
2.56
 8,070 2.68 2.68 2.56 0 0 0
11/09/2008
2.68
 6,660 2.81 2.81 2.68 0 0 0
10/09/2008
2.81
 65,080 2.95 2.95 2.81 0 0 0
09/09/2008
2.95
 79,270 2.95 3.08 2.84 0 0 0
08/09/2008
2.95
 145,660 2.81 2.95 2.68 3,000 0 0
05/09/2008
2.81
 17,000 2.69 2.81 2.81 0 0 0
04/09/2008
2.69
 126,440 2.57 2.69 2.64 0 0 0
03/09/2008
2.57
 14,610 2.45 2.57 2.57 0 0 0
29/08/2008
2.45
 61,410 2.57 2.57 2.45 0 0 0
28/08/2008
2.57
 105,210 2.69 2.69 2.57 600 0 0
27/08/2008
2.69
 67,570 2.57 2.69 2.64 0 0 0
26/08/2008
2.57
 5,850 2.45 2.57 2.57 0 0 0
25/08/2008
2.45
 28,870 2.34 2.45 2.45 0 0 0
22/08/2008
2.34
 92,120 2.23 2.34 2.25 5,000 0 0
21/08/2008
2.23
 53,880 2.14 2.23 2.16 0 200 0
20/08/2008
2.14
 109,620 2.04 2.14 1.95 0 0 0
19/08/2008
2.04
 97,160 2.14 2.23 2.04 0 8,090 0
18/08/2008
2.14
 69,470 2.04 2.14 2.04 0 0 0
15/08/2008
2.04
 13,200 1.99 2.04 2.04 0 0 0
14/08/2008
1.99
 22,580 1.93 1.99 1.99 0 0 0
13/08/2008
1.93
 120,720 1.88 1.93 1.93 0 0 0
12/08/2008
1.88
 15,060 1.83 1.88 1.88 3,790 0 0
11/08/2008
1.83
 10,250 1.79 1.83 1.83 0 0 0
08/08/2008
1.79
 36,580 1.74 1.79 1.79 0 0 0
07/08/2008
1.74
 40,350 1.70 1.74 1.74 0 0 0
06/08/2008
1.70
 17,830 1.66 1.70 1.70 0 0 0
05/08/2008
1.66
 54,330 1.69 1.69 1.65 1,000 0 0
04/08/2008
1.69
 47,580 1.73 1.73 1.69 0 0 0
01/08/2008
1.73
 29,990 1.72 1.76 1.69 6,230 0 0
31/07/2008
1.72
 25,060 1.76 1.76 1.72 0 0 0
30/07/2008
1.76
 44,950 1.81 1.87 1.76 0 0 0
29/07/2008
1.81
 44,560 1.77 1.81 1.80 0 0 0
28/07/2008
1.77
 70,180 1.81 1.85 1.76 0 0 0
25/07/2008
1.81
 3,050 1.87 1.87 1.81 0 0 0
24/07/2008
1.87
 1,680 1.92 1.92 1.87 0 0 0
23/07/2008
1.92
 230 1.97 1.97 1.92 0 0 0
22/07/2008
1.97
 20 2.03 2.03 1.97 0 0 0
21/07/2008
2.03
 5,850 2.08 2.08 2.03 1,800 0 0
18/07/2008
2.08
 43,080 2.14 2.14 2.08 0 0 0
17/07/2008
2.14
 91,430 2.08 2.14 2.12 2,000 0 0
16/07/2008
2.08
 130,440 2.03 2.08 1.97 5,800 0 0
15/07/2008
2.03
 9,640 1.97 2.03 2.03 10 0 0
14/07/2008
1.97
 26,150 1.92 1.97 1.97 0 0 0
11/07/2008
1.92
 54,500 1.87 1.92 1.92 2,500 0 0
10/07/2008
1.87
 84,990 1.81 1.87 1.83 0 0 0
09/07/2008
1.81
 50,340 1.79 1.83 1.80 0 2,830 0
08/07/2008
1.79
 19,690 1.81 1.81 1.76 200 3,170 0
07/07/2008
1.81
 88,080 1.87 1.92 1.81 0 2,000 0
04/07/2008
1.87
 10,980 1.81 1.87 1.87 0 0 0
03/07/2008
1.81
 43,720 1.77 1.81 1.79 0 0 0
02/07/2008
1.77
 54,610 1.73 1.77 1.73 0 0 0
01/07/2008
1.73
 63,020 1.69 1.73 1.72 8,000 0 0
30/06/2008
1.69
 29,720 1.70 1.70 1.66 0 0 0
27/06/2008
1.70
 15,730 1.74 1.74 1.70 0 0 0
26/06/2008
1.74
 11,850 1.79 1.79 1.74 0 0 0
25/06/2008
1.79
 19,560 1.74 1.79 1.74 0 0 0
24/06/2008
1.74
 26,910 1.72 1.74 1.69 0 0 0
23/06/2008
1.72
 35,330 1.68 1.72 1.64 0 0 0
20/06/2008
1.68
 3,690 1.72 1.72 1.68 0 0 0
19/06/2008
1.72
 3,080 1.76 1.76 1.72 0 0 0
18/06/2008
1.76
 30,440 1.79 1.81 1.76 200 0 0
17/06/2008
1.79
 1,310 1.76 1.79 1.79 0 0 0
16/06/2008
1.76
 15,460 1.73 1.76 1.76 1,000 0 0
13/06/2008
1.73
 24,260 1.70 1.73 1.73 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |