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)
09/11/2022
6.89
 100 7.13 7.13 6.89 0 0 -0.0
08/11/2022
7.13
 300 7.21 7.21 7.13 0 0 -0.0
07/11/2022
7.21
 800 7.46 7.46 7.21 0 0 -0.0
04/11/2022
7.46
 0 7.46 7.46 7.46 0 0 -0.0
03/11/2022
7.46
 1,800 7.29 7.54 6.90 0 0 -0.0
02/11/2022
7.29
 100 7.29 7.29 7.29 0 0 -0.0
01/11/2022
7.29
 500 7.29 7.29 7.29 0 0 -0.0
31/10/2022
7.29
 0 7.29 7.29 7.29 0 0 -0.0
28/10/2022
7.29
 400 7.29 7.29 7.29 0 9 -0.0
27/10/2022
7.29
 300 7.29 7.78 7.29 0 0 0
26/10/2022
7.29
 800 6.92 7.29 6.89 0 0 0
25/10/2022
6.92
 200 6.91 7.29 6.92 0 0 0
24/10/2022
6.91
 600 7.29 7.30 6.89 0 0 0
21/10/2022
7.29
 200 7.70 7.70 7.29 0 0 0
20/10/2022
7.70
 700 7.70 7.70 7.70 0 0 0
19/10/2022
7.70
 700 7.89 7.89 7.70 0 0 0
18/10/2022
7.89
 1,900 7.39 7.90 7.41 0 0 -0.0
17/10/2022
7.39
 100 7.89 7.89 7.39 0 0 -0.0
14/10/2022
7.89
 0 7.89 7.89 7.89 0 0 -0.0
13/10/2022
7.89
 100 7.89 7.89 7.89 0 0 -0.0
12/10/2022
7.89
 700 7.70 7.90 7.70 0 0 -0.0
11/10/2022
7.70
 2,000 7.70 7.74 7.70 0 0 -0.0
10/10/2022
7.70
 2,500 7.70 7.70 7.70 0 4 -0.0
07/10/2022
7.70
 900 8.10 8.10 7.70 0 0 -0.0
06/10/2022
8.10
 300 8.19 8.19 7.78 0 0 -0.0
05/10/2022
8.19
 2,200 8.35 8.35 7.76 0 0 -0.0
04/10/2022
8.35
 2,200 8.31 8.35 8.10 0 0 -0.0
03/10/2022
8.31
 4,100 8.31 8.31 7.73 0 0 -0.0
30/09/2022
8.31
 0 8.31 8.31 8.31 0 0 -0.0
29/09/2022
8.31
 2,500 7.83 8.31 8.10 0 100 -0.0
28/09/2022
7.83
 0 7.83 7.83 7.83 0 0 -0.0
27/09/2022
7.83
 3,200 8.23 8.27 7.83 0 100 -0.0
26/09/2022
8.23
 1,500 8.23 8.35 8.23 0 0 -0.0
23/09/2022
8.23
 2,200 8.23 8.23 8.10 0 0 -0.0
22/09/2022
8.23
 1,600 7.96 8.23 8.10 0 0 -0.0
21/09/2022
7.96
 3,200 7.96 8.35 7.95 0 0 -0.0
20/09/2022
7.96
 5,200 8.10 8.23 7.94 0 0 -0.0
19/09/2022
8.10
 1,700 8.27 8.27 8.10 0 0 -0.0
16/09/2022
8.27
 200 8.27 8.27 8.27 0 110 -0.0
15/09/2022
8.27
 2,900 8.31 8.31 8.19 0 0 0
14/09/2022
8.31
 2,400 8.39 8.39 8.27 0 0 0
13/09/2022
8.39
 0 8.39 8.39 8.39 0 0 0
12/09/2022
8.39
 12,000 8.39 8.39 8.19 0 50 0
09/09/2022
8.39
 1,600 8.27 8.39 8.19 0 0 0
08/09/2022
8.27
 1,200 8.43 8.43 8.27 0 0 0
07/09/2022
8.43
 1,200 8.10 8.43 8.10 0 0 0
06/09/2022
8.10
 100 8.27 8.27 8.10 0 0 0
05/09/2022
8.27
 100 8.27 8.27 8.27 0 0 0
31/08/2022
8.27
 400 8.31 8.31 8.27 0 0 0
30/08/2022
8.31
 2,500 8.27 8.31 8.23 0 0 0
29/08/2022
8.27
 4,200 8.27 8.59 8.19 0 0 0
26/08/2022
8.27
 100 8.67 8.67 8.27 0 0 0
25/08/2022
8.67
 4,000 8.43 8.67 8.51 0 0 0
24/08/2022
8.43
 10,300 8.43 8.43 8.14 0 0 0
23/08/2022
8.43
 1,200 8.27 8.43 8.27 0 0 0
22/08/2022
8.27
 100 8.55 8.55 8.27 0 0 0
19/08/2022
8.55
 2,900 8.67 8.67 8.35 0 0 0
18/08/2022
8.67
 1,200 8.67 8.67 8.63 0 0 0
17/08/2022
8.67
 500 8.59 8.71 8.67 0 0 0
16/08/2022
8.59
 2,000 8.67 8.67 8.59 0 0 0
15/08/2022
8.67
 700 8.71 8.71 8.63 0 0 0
12/08/2022
8.71
 2,400 8.51 8.75 8.43 0 0 0
11/08/2022
8.51
 3,200 8.43 8.51 8.35 0 0 0
10/08/2022
8.43
 2,700 8.79 8.79 8.35 0 0 0
09/08/2022
8.79
 4,300 8.55 8.79 8.51 0 0 0
08/08/2022
8.55
 4,100 8.55 8.59 8.51 0 0 0
05/08/2022
8.55
 100 8.87 8.87 8.55 0 0 0
04/08/2022
8.87
 3,100 8.83 8.91 8.43 0 0 0
03/08/2022
8.83
 2,500 8.87 8.87 8.51 0 0 0
02/08/2022
8.87
 1,800 8.59 8.91 8.75 0 0 0
01/08/2022: Cổ tức tiền mặt tỉ lệ: 8%
01/08/2022
8.59
 3,700 8.67 8.67 8.51 0 0 0
29/07/2022
8.67
 9,600 8.86 8.86 8.67 0 0 0
28/07/2022
8.86
 3,700 8.78 8.86 8.60 0 0 0
27/07/2022
8.78
 3,600 8.78 8.90 8.60 0 0 0
26/07/2022
8.78
 2,700 8.78 8.78 8.75 0 0 0
25/07/2022
8.78
 7,300 8.52 8.78 8.52 0 0 0
22/07/2022
8.52
 4,800 8.37 8.52 8.41 0 0 0
21/07/2022
8.37
 2,300 8.37 8.45 8.37 0 0 0
20/07/2022
8.37
 15,000 8.11 8.45 8.14 0 0 0
19/07/2022
8.11
 3,900 8.11 8.22 8.07 0 0 0
18/07/2022
8.11
 400 7.96 8.11 8.03 0 0 0
15/07/2022
7.96
 7,300 7.92 8.41 7.96 0 0 0
14/07/2022
7.92
 3,700 8.03 8.11 7.92 0 0 0
13/07/2022
8.03
 1,500 8.03 8.03 7.99 0 0 0
12/07/2022
8.03
 1,700 8.18 8.18 7.84 0 0 0
11/07/2022
8.18
 600 8.22 8.22 8.14 0 0 0
08/07/2022
8.22
 100 7.99 8.22 8.22 0 0 0
07/07/2022
7.99
 200 7.99 7.99 7.99 0 0 0
06/07/2022
7.99
 2,400 8.22 8.22 7.84 0 0 0
05/07/2022
8.22
 400 8.03 8.22 8.03 0 0 0
04/07/2022
8.03
 600 8.03 8.03 8.03 0 0 0
01/07/2022
8.03
 9,000 8.26 8.56 7.84 0 0 0
30/06/2022
8.26
 10,600 8.18 8.29 7.80 0 0 0
29/06/2022
8.18
 6,600 8.11 8.18 7.99 0 0 0
28/06/2022
8.11
 5,500 7.65 8.11 7.62 0 0 0
27/06/2022
7.65
 15,100 7.96 7.96 7.51 0 0 0
24/06/2022
7.96
 4,800 7.99 8.11 7.96 0 0 0
23/06/2022
7.99
 6,100 8.29 8.29 7.77 0 0 0
22/06/2022
8.29
 11,600 8.52 8.52 7.96 0 0 0
21/06/2022
8.52
 5,100 8.52 8.86 8.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |