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)
02/10/2023
8.96
 900 9.05 9.05 8.83 0 0 0
29/09/2023
9.05
 0 9.05 9.05 9.05 0 0 0
28/09/2023
9.05
 2,600 8.61 9.05 8.62 0 0 0
27/09/2023
8.61
 600 8.91 8.91 8.60 0 0 0
26/09/2023
8.91
 800 8.91 8.91 8.91 0 0 0
25/09/2023
8.91
 4,700 8.96 8.96 8.74 0 0 0
22/09/2023
8.96
 3,600 9.00 9.00 8.96 0 0 0
21/09/2023
9.00
 0 9.00 9.00 9.00 0 0 0
20/09/2023
9.00
 800 9.00 9.00 9.00 0 0 0
19/09/2023
9.00
 11,500 8.96 9.00 9.00 0 0 0
18/09/2023
8.96
 4,900 8.96 8.96 8.87 0 0 0
15/09/2023
8.96
 7,700 9.18 9.18 8.96 0 0 0
14/09/2023
9.18
 6,700 9.13 9.26 9.13 0 0 0
13/09/2023
9.13
 1,100 8.83 9.13 8.83 0 0 0
12/09/2023
8.83
 4,000 8.91 8.96 8.83 0 0 0
11/09/2023
8.91
 6,800 9.13 9.13 8.87 0 0 0
08/09/2023
9.13
 14,300 9.05 9.13 9.09 0 0 0
07/09/2023
9.05
 11,400 9.05 9.18 8.78 0 0 0
06/09/2023
9.05
 19,800 9.09 9.26 8.74 0 0 0
05/09/2023
9.09
 1,400 9.09 9.40 9.05 0 0 0
31/08/2023
9.09
 4,500 9.13 9.18 9.09 0 0 0
30/08/2023
9.13
 3,400 9.13 9.18 9.13 0 0 0
29/08/2023
9.13
 9,600 9.44 9.44 9.09 0 0 0
28/08/2023
9.44
 6,000 9.44 9.53 9.18 0 0 0
25/08/2023
9.44
 10,000 9.70 9.79 9.18 0 0 0
24/08/2023
9.70
 7,500 9.70 10.05 9.31 0 0 0
23/08/2023
9.70
 38,600 9.57 10.23 9.70 0 0 0
22/08/2023
9.57
 42,500 9.09 9.70 9.53 0 0 0
21/08/2023
9.09
 3,700 8.91 9.09 8.87 0 0 0
18/08/2023
8.91
 4,800 9.26 9.35 8.91 0 0 0
17/08/2023
9.26
 1,700 9.44 9.44 9.26 0 0 0
16/08/2023
9.44
 200 9.22 9.44 8.83 0 0 0
15/08/2023
9.22
 1,800 9.26 9.26 9.18 0 0 0
14/08/2023
9.26
 5,400 9.09 9.26 9.18 0 0 0
11/08/2023
9.09
 0 9.09 9.09 9.09 0 0 0
10/08/2023
9.09
 500 9.09 9.53 9.09 0 0 0
09/08/2023
9.09
 3,300 9.53 9.53 9.09 0 0 0
08/08/2023
9.53
 1,300 9.61 9.61 9.44 0 0 0
07/08/2023
9.61
 4,500 9.44 9.61 9.18 0 0 0
04/08/2023
9.44
 11,600 9.70 9.70 9.18 0 0 0
03/08/2023
9.70
 2,600 9.75 9.75 9.26 0 0 0
02/08/2023
9.75
 400 9.79 9.79 9.61 0 0 0
01/08/2023
9.79
 900 9.79 9.79 9.79 0 0 0
31/07/2023
9.79
 6,400 10.01 10.27 9.35 0 0 0
28/07/2023
10.01
 14,800 9.53 10.18 9.61 0 0 0
27/07/2023
9.53
 5,400 9.05 9.53 9.09 0 0 0
26/07/2023
9.05
 2,700 8.91 9.05 8.87 0 0 0
25/07/2023
8.91
 400 8.83 8.91 8.83 0 0 0
24/07/2023
8.83
 0 8.83 8.83 8.83 0 0 0
21/07/2023
8.83
 200 8.83 8.83 8.83 0 0 0
20/07/2023
8.83
 4,000 8.96 8.96 8.83 0 0 0
19/07/2023
8.96
 3,300 8.74 9.00 8.74 0 0 0
18/07/2023
8.74
 700 8.74 9.00 8.74 0 0 0
17/07/2023
8.74
 1,900 8.91 8.91 8.31 0 0 0
14/07/2023
8.91
 1,100 8.91 8.91 8.91 0 0 0
13/07/2023
8.91
 5,200 8.87 8.91 8.87 0 0 0
12/07/2023
8.87
 4,500 8.87 8.91 8.87 0 0 0
11/07/2023
8.87
 200 9.13 9.13 8.87 0 0 0
10/07/2023: Cổ tức tiền mặt tỉ lệ: 8%
10/07/2023
9.13
 700 8.91 9.35 8.74 0 0 0
07/07/2023
8.91
 400 9.08 9.20 8.91 0 0 0
06/07/2023
9.08
 300 9.24 9.24 9.08 0 0 0
05/07/2023
9.24
 7,000 9.24 9.40 9.24 0 0 0
04/07/2023
9.24
 1,300 8.91 9.24 8.96 0 0 0
03/07/2023
8.91
 2,400 8.91 8.96 8.91 0 0 0
30/06/2023
8.91
 18,300 8.87 8.91 8.87 0 0 0
29/06/2023
8.87
 600 8.59 8.87 8.87 0 0 0
28/06/2023
8.59
 2,000 8.75 8.75 8.59 0 0 0
27/06/2023
8.75
 300 8.43 8.75 8.75 0 0 0
26/06/2023
8.43
 100 8.43 8.43 8.43 0 0 0
23/06/2023
8.43
 2,800 8.19 8.43 8.43 0 0 0
22/06/2023
8.19
 6,200 8.59 8.59 8.19 0 0 0
21/06/2023
8.59
 14,900 8.27 8.59 8.31 0 0 0
20/06/2023
8.27
 0 8.27 8.27 8.27 0 0 0
19/06/2023
8.27
 1,200 8.43 8.43 8.27 0 0 0
16/06/2023
8.43
 100 8.43 8.43 8.43 0 0 0
15/06/2023
8.43
 800 8.59 8.59 8.43 0 0 0
14/06/2023
8.59
 0 8.59 8.59 8.59 0 0 0
13/06/2023
8.59
 2,300 8.43 8.59 8.59 0 0 0
12/06/2023
8.43
 0 8.43 8.43 8.43 0 0 0
09/06/2023
8.43
 2,500 8.47 8.47 8.43 0 0 0
08/06/2023
8.47
 2,900 8.43 8.47 8.43 0 0 0
07/06/2023
8.43
 0 8.43 8.43 8.43 0 0 0
06/06/2023
8.43
 500 8.59 8.59 8.43 0 0 0
05/06/2023
8.59
 0 8.59 8.59 8.59 0 0 0
02/06/2023
8.59
 16,000 8.59 8.59 8.55 0 0 0
01/06/2023
8.59
 3,300 8.10 8.59 8.51 0 0 0
31/05/2023
8.10
 500 8.06 8.10 8.10 0 0 0
30/05/2023
8.06
 0 8.06 8.06 8.06 0 0 0
29/05/2023
8.06
 1,100 8.27 8.27 8.02 0 0 0
26/05/2023
8.27
 16,900 8.35 8.35 8.27 0 0 0
25/05/2023
8.35
 600 7.89 8.35 7.90 0 0 0
24/05/2023
7.89
 0 8.10 7.89 7.89 0 0 0
23/05/2023
8.10
 0 8.10 8.10 8.10 0 0 0
22/05/2023
8.10
 2,700 7.95 8.10 8.10 0 0 0
19/05/2023
7.95
 900 8.10 8.10 7.95 0 0 0
18/05/2023
8.10
 0 8.10 8.10 8.10 0 0 0
17/05/2023
8.10
 10,200 7.94 8.10 7.94 0 0 0
16/05/2023
7.94
 2,600 7.94 7.94 7.94 0 0 0
15/05/2023
7.94
 3,500 7.94 7.94 7.94 0 0 0
12/05/2023
7.94
 200 8.02 8.02 7.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |