CTCP Vận tải Xăng dầu đường Thủy Petrolimex (pjt)

8.60
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
(2026-03-30) 		-0.30 -3.37% 26,900 0 0
8.22
9
8.60
2 tháng
(2026-03-02) 		-0.91 -9.57% 225,100 0 0
8.22
9.79
8.60
3 tháng
(2026-01-29) 		-1.17 -11.98% 251,500 0 0
8.22
10.35
8.60
6 tháng
(2025-10-31) 		-0.80 -8.51% 378,900 0 0
8.22
10.50
8.60
12 tháng
(2025-05-05) 		-1.31 -13.23% 1,238,300 -6,600 -0.1
8.22
10.50
8.60
24 tháng
(2024-05-09) 		-0.14 -1.60% 2,469,800 -8,303 -0.1
8.22
11.66
8.60
36 tháng
(2023-05-15) 		0.66 8.28% 3,383,600 -100,203 -1.0
7.89
11.66
8.60
60 tháng
(2021-05-25) 		0.67 8.51% 8,665,800 -345,055 -5.5
5.96
11.66
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/06/2008
1.70
 35,010 1.73 1.73 1.70 0 0 0
11/06/2008
1.73
 44,490 1.76 1.79 1.73 0 0 0
10/06/2008
1.76
 110 1.79 1.79 1.76 0 0 0
09/06/2008
1.79
 10 1.81 1.81 1.79 0 0 0
06/06/2008
1.81
 100 1.84 1.84 1.81 0 0 0
05/06/2008
1.84
 3,000 1.87 1.87 1.84 900 0 0
04/06/2008
1.87
 90 1.89 1.89 1.87 0 0 0
03/06/2008
1.89
 640 1.92 1.92 1.89 10 0 0
02/06/2008
1.92
 3,300 1.95 1.95 1.92 200 0 0
30/05/2008
1.95
 2,600 1.97 1.97 1.95 0 0 0
29/05/2008
1.97
 0 1.97 1.97 1.97 0 0 0
28/05/2008
1.97
 0 1.97 1.97 1.97 0 0 0
27/05/2008
1.97
 0 1.97 1.97 1.97 0 0 0
26/05/2008
1.97
 10 1.97 1.97 1.97 0 0 0
23/05/2008
1.97
 40 2.00 2.00 1.97 0 0 0
22/05/2008
2.00
 500 2.04 2.04 2.00 0 0 0
21/05/2008
2.04
 4,000 2.08 2.08 2.04 0 0 0
20/05/2008
2.08
 3,010 2.12 2.12 2.08 0 0 0
19/05/2008
2.12
 1,360 2.16 2.16 2.12 0 0 0
16/05/2008
2.16
 10,110 2.20 2.20 2.16 100 0 0
15/05/2008
2.20
 820 2.25 2.25 2.20 100 0 0
14/05/2008
2.25
 50 2.29 2.29 2.25 0 0 0
13/05/2008
2.29
 200 2.33 2.33 2.29 0 0 0
12/05/2008
2.33
 110 2.37 2.37 2.33 0 0 0
09/05/2008
2.37
 1,700 2.41 2.41 2.37 0 0 0
08/05/2008
2.41
 1,520 2.45 2.45 2.41 0 0 0
07/05/2008
2.45
 4,360 2.49 2.49 2.45 0 0 0
06/05/2008
2.49
 2,570 2.53 2.53 2.49 0 0 0
05/05/2008
2.53
 3,150 2.57 2.57 2.53 0 0 0
29/04/2008
2.57
 3,690 2.53 2.57 2.56 0 0 0
28/04/2008
2.53
 2,050 2.49 2.53 2.45 0 0 0
25/04/2008
2.49
 7,150 2.49 2.53 2.49 0 0 0
24/04/2008
2.49
 7,800 2.53 2.53 2.49 0 0 0
23/04/2008
2.53
 2,980 2.57 2.57 2.53 300 0 0
22/04/2008
2.57
 4,630 2.61 2.64 2.57 100 0 0
21/04/2008
2.61
 5,610 2.65 2.69 2.61 0 0 0
18/04/2008
2.65
 20,760 2.69 2.73 2.65 600 0 0
17/04/2008
2.69
 7,210 2.65 2.69 2.61 0 0 0
16/04/2008
2.65
 8,510 2.71 2.71 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |