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)
06/04/2023
8.10
 0 8.10 8.10 8.10 0 0 -0.3
05/04/2023
8.10
 30,100 8.14 8.14 8.10 0 30,000 -0.3
04/04/2023
8.14
 100 8.35 8.35 8.14 0 0 0
03/04/2023
8.35
 16,000 7.91 8.43 8.10 0 0 0
31/03/2023
7.91
 1,000 7.86 7.91 7.70 0 0 0
30/03/2023
7.86
 1,500 7.70 7.86 7.70 0 0 0
29/03/2023
7.70
 2,000 7.61 7.70 7.70 0 0 0
28/03/2023
7.61
 400 7.61 7.61 7.29 0 0 0
27/03/2023
7.61
 1,900 7.61 7.61 7.54 0 0 0
24/03/2023
7.61
 1,200 7.62 7.62 7.61 0 0 0
23/03/2023
7.62
 0 7.62 7.62 7.62 0 0 0
22/03/2023
7.62
 3,000 7.70 7.70 7.62 0 0 0
21/03/2023
7.70
 4,300 7.54 7.70 7.62 0 0 -0.0
20/03/2023
7.54
 5,200 7.55 7.55 7.54 0 0 -0.0
17/03/2023
7.55
 0 7.46 7.55 7.55 0 0 -0.0
16/03/2023
7.46
 0 7.46 7.46 7.46 0 0 -0.0
15/03/2023
7.46
 4,200 7.29 7.46 7.37 0 8 -0.0
14/03/2023
7.29
 200 7.70 7.70 7.29 0 0 -0.0
13/03/2023
7.70
 2,000 7.90 7.90 7.70 0 0 -0.0
10/03/2023
7.90
 5,000 7.94 7.94 7.39 0 0 -0.0
09/03/2023
7.94
 1,300 7.59 8.02 7.70 0 0 -0.0
08/03/2023
7.59
 5,000 7.29 7.69 6.78 0 4,636 -0.0
07/03/2023
7.29
 0 7.29 7.29 7.29 0 0 -0.0
06/03/2023
7.29
 1,500 7.10 7.59 7.29 0 0 -0.0
03/03/2023
7.10
 1,200 6.64 7.10 7.10 0 0 -0.0
02/03/2023
6.64
 0 6.64 6.64 6.64 0 0 -0.0
01/03/2023
6.64
 1,000 7.13 7.13 6.64 0 0 -0.0
28/02/2023
7.13
 0 7.13 7.13 7.13 0 0 -0.0
27/02/2023
7.13
 0 7.13 7.13 7.13 0 0 -0.0
24/02/2023
7.13
 100 7.42 7.42 7.13 0 0 -0.0
23/02/2023
7.42
 0 7.42 7.42 7.42 0 0 -0.0
22/02/2023
7.42
 0 7.42 7.42 7.42 0 0 -0.0
21/02/2023
7.42
 1,500 7.21 7.62 7.29 0 0 -0.0
20/02/2023
7.21
 200 7.21 7.21 7.21 0 0 -0.0
17/02/2023
7.21
 400 7.25 7.29 7.21 0 0 -0.0
16/02/2023
7.25
 200 7.22 7.29 7.25 0 0 -0.0
15/02/2023
7.22
 4,800 7.21 7.29 7.21 0 0 -0.0
14/02/2023
7.21
 4,500 7.29 7.29 7.21 0 0 -0.0
13/02/2023
7.29
 700 7.78 7.78 7.29 0 0 -0.0
10/02/2023
7.78
 0 7.78 7.78 7.78 0 0 -0.0
09/02/2023
7.78
 0 7.78 7.78 7.78 0 0 -0.0
08/02/2023
7.78
 1,000 7.54 7.78 7.78 0 0 -0.0
07/02/2023
7.54
 3,000 7.54 7.54 7.54 0 0 -0.0
06/02/2023
7.54
 2,500 7.54 7.86 7.54 0 0 -0.0
03/02/2023
7.54
 0 7.54 7.54 7.54 0 0 -0.0
02/02/2023
7.54
 3,000 7.70 7.70 7.54 0 0 -0.0
01/02/2023
7.70
 700 8.02 8.02 7.70 0 0 -0.0
31/01/2023
8.02
 1,800 7.54 8.02 7.46 0 0 -0.0
30/01/2023
7.54
 600 7.35 7.54 7.54 0 0 -0.0
27/01/2023
7.35
 700 7.29 7.35 7.21 0 0 -0.0
19/01/2023
7.29
 0 7.29 7.29 7.29 0 0 -0.0
18/01/2023
7.29
 700 7.29 7.29 7.17 0 0 -0.0
17/01/2023
7.29
 200 7.29 7.29 7.29 0 0 -0.0
16/01/2023
7.29
 1,000 7.29 7.29 7.29 0 0 -0.0
13/01/2023
7.29
 800 7.07 7.29 7.29 0 0 -0.0
12/01/2023
7.07
 100 7.54 7.54 7.07 0 0 -0.0
11/01/2023
7.54
 300 7.54 7.54 7.54 0 0 -0.0
10/01/2023
7.54
 2,500 7.33 7.54 7.29 0 0 -0.0
09/01/2023
7.33
 1,300 7.46 7.46 7.33 0 0 -0.0
06/01/2023
7.46
 1,000 7.54 7.54 7.46 0 0 -0.0
05/01/2023
7.54
 4,000 7.54 7.54 7.54 0 0 -0.0
04/01/2023
7.54
 300 7.29 7.59 7.54 0 0 -0.0
03/01/2023
7.29
 500 7.29 7.29 7.29 0 0 -0.0
30/12/2022
7.29
 8,100 7.01 7.29 7.05 0 0 -0.0
29/12/2022
7.01
 0 7.01 7.01 7.01 0 0 -0.0
28/12/2022
7.01
 2,100 7.29 7.29 7.01 0 0 -0.0
27/12/2022
7.29
 6,000 7.29 7.29 7.21 0 0 -0.0
26/12/2022
7.29
 13,100 7.14 7.29 6.66 0 0 -0.0
23/12/2022
7.14
 100 7.15 7.15 7.14 0 0 -0.0
22/12/2022
7.15
 700 7.15 7.16 7.15 0 0 -0.0
21/12/2022
7.15
 200 7.15 7.15 7.15 0 0 -0.0
20/12/2022
7.15
 100 7.62 7.62 7.15 0 0 -0.0
19/12/2022
7.62
 1,200 7.70 7.70 7.62 0 0 -0.0
16/12/2022
7.70
 1,900 7.42 7.70 7.42 0 0 -0.0
15/12/2022
7.42
 500 7.42 7.42 6.93 0 0 -0.0
14/12/2022
7.42
 900 6.97 7.42 6.56 0 0 -0.0
13/12/2022
6.97
 600 7.37 7.37 6.97 0 400 -0.0
12/12/2022
7.37
 6,900 7.29 7.80 6.81 0 100 -0.0
09/12/2022
7.29
 500 7.45 7.45 7.01 0 0 -0.0
08/12/2022
7.45
 1,200 7.46 7.46 7.29 0 0 -0.0
07/12/2022
7.46
 14,600 7.46 7.46 7.13 0 0 -0.0
06/12/2022
7.46
 12,200 7.55 7.87 7.13 0 2,500 -0.0
05/12/2022
7.55
 1,400 7.54 7.55 7.13 0 0 -0.0
02/12/2022
7.54
 9,000 7.54 7.54 7.01 0 0 -0.0
01/12/2022
7.54
 6,300 7.06 7.55 7.54 0 0 -0.0
30/11/2022
7.06
 1,000 7.29 7.80 7.06 0 0 -0.0
29/11/2022
7.29
 600 7.62 8.14 7.29 0 200 -0.0
28/11/2022
7.62
 1,500 7.42 7.62 7.46 0 0 -0.0
25/11/2022
7.42
 200 7.42 7.42 7.41 0 0 -0.0
24/11/2022
7.42
 300 6.95 7.42 7.42 0 0 -0.0
23/11/2022
6.95
 0 6.95 6.95 6.95 0 0 -0.0
22/11/2022
6.95
 1,000 6.50 6.95 6.65 0 0 -0.0
21/11/2022
6.50
 600 6.08 6.50 6.08 0 0 -0.0
18/11/2022
6.08
 2,800 6.00 6.10 6.08 0 0 -0.0
17/11/2022
6.00
 700 6.24 6.24 6.00 0 0 -0.0
16/11/2022
6.24
 5,100 6.00 6.24 6.00 0 0 -0.0
15/11/2022
6.00
 1,700 5.96 6.00 5.84 0 0 -0.0
14/11/2022
5.96
 16,300 5.97 5.97 5.96 0 0 -0.0
11/11/2022
5.97
 600 6.42 6.42 5.97 0 0 -0.0
10/11/2022
6.42
 600 6.89 6.89 6.42 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |