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)
12/05/2023
7.94
 200 8.02 8.02 7.94 0 0 0
11/05/2023
8.02
 400 7.94 8.02 8.02 0 0 0
10/05/2023
7.94
 1,100 7.90 7.94 7.90 0 0 0
09/05/2023
7.90
 0 7.90 7.90 7.90 0 0 0
08/05/2023
7.90
 600 7.90 7.90 7.90 0 0 0
05/05/2023
7.90
 400 7.86 7.90 7.86 0 0 0
04/05/2023
7.86
 0 7.86 7.86 7.86 0 0 0
28/04/2023
7.86
 200 7.85 7.99 7.86 0 0 0
27/04/2023
7.85
 500 8.35 8.35 7.77 0 0 0
26/04/2023
8.35
 4,700 8.10 8.51 8.35 0 0 -0.0
25/04/2023
8.10
 800 8.10 8.47 7.58 0 0 -0.0
24/04/2023
8.10
 2,500 7.78 8.10 7.70 0 0 -0.0
21/04/2023
7.78
 1,800 8.06 8.06 7.78 0 0 -0.0
20/04/2023
8.06
 1,400 8.06 8.06 8.06 0 0 0
19/04/2023
8.06
 0 8.06 8.06 8.06 0 0 -0.0
18/04/2023
8.06
 0 8.06 8.06 8.06 0 0 -0.0
17/04/2023
8.06
 0 8.06 8.06 8.06 0 0 -0.0
14/04/2023
8.06
 100 8.10 8.10 8.06 0 0 -0.0
13/04/2023
8.10
 1,100 8.10 8.10 8.10 0 0 -0.0
12/04/2023
8.10
 400 8.27 8.27 7.76 0 35 -0.0
11/04/2023
8.27
 0 8.27 8.27 8.27 0 0 -0.3
10/04/2023
8.27
 10,500 8.35 8.35 8.19 0 0 -0.3
07/04/2023
8.35
 1,300 8.10 8.35 7.54 0 0 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |