CTCP Vận tải Xăng dầu đường Thủy Petrolimex (pjt)

8.80
-0.36
(-3.93%)
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
(2026-08-19) 		0.56 6.51% 3,200 0 0
8.60
9.50
8.80
2 tháng
(2026-07-20) 		0.86 10.36% 16,600 0 0
8.01
9.50
8.80
3 tháng
(2026-06-22) 		0.27 2.99% 316,000 0 0
8.01
9.60
8.80
6 tháng
(2026-03-23) 		0.78 9.35% 418,600 0 0
7.74
9.60
8.80
12 tháng
(2025-09-23) 		0.50 5.79% 808,800 0 0
7.74
9.88
8.80
24 tháng
(2024-09-30) 		0.23 2.59% 2,004,900 0 0
7.74
10.66
8.80
36 tháng
(2023-10-04) 		0.65 7.59% 3,456,800 0 0
7.56
10.97
8.80
60 tháng
(2021-10-14) 		-0.17 -1.85% 7,429,800 -78,673 -1.0
5.61
10.97
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
5.64
 700 5.87 5.87 5.64 0 0 0.0
16/11/2022
5.87
 5,100 5.64 5.87 5.64 0 0 0.0
15/11/2022
5.64
 1,700 5.61 5.64 5.49 0 0 0.0
14/11/2022
5.61
 16,300 5.62 5.62 5.61 0 0 0.0
11/11/2022
5.62
 600 6.04 6.04 5.62 0 0 0.0
10/11/2022
6.04
 600 6.48 6.48 6.04 0 0 0.0
09/11/2022
6.48
 100 6.71 6.71 6.48 0 0 0.0
08/11/2022
6.71
 300 6.79 6.79 6.71 0 0 0.0
07/11/2022
6.79
 800 7.02 7.02 6.79 0 0 0.0
04/11/2022
7.02
 0 7.02 7.02 7.02 0 0 0.0
03/11/2022
7.02
 1,800 6.86 7.09 6.49 0 0 0.0
02/11/2022
6.86
 100 6.86 6.86 6.86 0 0 0.0
01/11/2022
6.86
 500 6.86 6.86 6.86 0 0 0.0
31/10/2022
6.86
 0 6.86 6.86 6.86 0 0 0.0
28/10/2022
6.86
 400 6.86 6.86 6.86 0 9 0.0
27/10/2022
6.86
 300 6.86 7.32 6.86 0 0 0
26/10/2022
6.86
 800 6.51 6.86 6.48 0 0 0
25/10/2022
6.51
 200 6.51 6.86 6.51 0 0 0
24/10/2022
6.51
 600 6.86 6.87 6.48 0 0 0
21/10/2022
6.86
 200 7.25 7.25 6.86 0 0 0
20/10/2022
7.25
 700 7.25 7.25 7.25 0 0 0
19/10/2022
7.25
 700 7.43 7.43 7.25 0 0 0
18/10/2022
7.43
 1,900 6.96 7.44 6.97 0 0 0.0
17/10/2022
6.96
 100 7.42 7.42 6.96 0 0 0.0
14/10/2022
7.42
 0 7.42 7.42 7.42 0 0 0.0
13/10/2022
7.42
 100 7.43 7.43 7.42 0 0 0.0
12/10/2022
7.43
 700 7.25 7.44 7.25 0 0 0.0
11/10/2022
7.25
 2,000 7.25 7.28 7.25 0 0 0.0
10/10/2022
7.25
 2,500 7.25 7.25 7.25 0 4 0.0
07/10/2022
7.25
 900 7.63 7.63 7.25 0 0 0.0
06/10/2022
7.63
 300 7.70 7.70 7.32 0 0 0.0
05/10/2022
7.70
 2,200 7.86 7.86 7.31 0 0 0.0
04/10/2022
7.86
 2,200 7.82 7.86 7.63 0 0 0.0
03/10/2022
7.82
 4,100 7.82 7.82 7.28 0 0 0.0
30/09/2022
7.82
 0 7.82 7.82 7.82 0 0 0.0
29/09/2022
7.82
 2,500 7.37 7.82 7.62 0 100 0.0
28/09/2022
7.37
 0 7.37 7.37 7.37 0 0 0.0
27/09/2022
7.37
 3,200 7.74 7.78 7.37 0 100 0.0
26/09/2022
7.74
 1,500 7.74 7.86 7.74 0 0 0.0
23/09/2022
7.74
 2,200 7.74 7.74 7.63 0 0 0.0
22/09/2022
7.74
 1,600 7.49 7.74 7.63 0 0 0.0
21/09/2022
7.49
 3,200 7.49 7.86 7.48 0 0 0.0
20/09/2022
7.49
 5,200 7.63 7.74 7.48 0 0 0.0
19/09/2022
7.63
 1,700 7.78 7.78 7.63 0 0 0.0
16/09/2022
7.78
 200 7.78 7.78 7.78 0 110 0.0
15/09/2022
7.78
 2,900 7.82 7.82 7.70 0 0 0
14/09/2022
7.82
 2,400 7.89 7.89 7.78 0 0 0
13/09/2022
7.89
 0 7.89 7.89 7.89 0 0 0
12/09/2022
7.89
 12,000 7.89 7.89 7.70 0 50 0
09/09/2022
7.89
 1,600 7.78 7.89 7.70 0 0 0
08/09/2022
7.78
 1,200 7.93 7.93 7.78 0 0 0
07/09/2022
7.93
 1,200 7.63 7.93 7.63 0 0 0
06/09/2022
7.63
 100 7.78 7.78 7.63 0 0 0
05/09/2022
7.78
 100 7.78 7.78 7.78 0 0 0
31/08/2022
7.78
 400 7.82 7.82 7.78 0 0 0
30/08/2022
7.82
 2,500 7.78 7.82 7.74 0 0 0
29/08/2022
7.78
 4,200 7.78 8.09 7.70 0 0 0
26/08/2022
7.78
 100 8.16 8.16 7.78 0 0 0
25/08/2022
8.16
 4,000 7.93 8.16 8.01 0 0 0
24/08/2022
7.93
 10,300 7.93 7.93 7.67 0 0 0
23/08/2022
7.93
 1,200 7.78 7.93 7.78 0 0 0
22/08/2022
7.78
 100 8.05 8.05 7.78 0 0 0
19/08/2022
8.05
 2,900 8.16 8.16 7.86 0 0 0
18/08/2022
8.16
 1,200 8.16 8.16 8.12 0 0 0
17/08/2022
8.16
 500 8.09 8.20 8.16 0 0 0
16/08/2022
8.09
 2,000 8.16 8.16 8.09 0 0 0
15/08/2022
8.16
 700 8.20 8.20 8.12 0 0 0
12/08/2022
8.20
 2,400 8.01 8.24 7.93 0 0 0
11/08/2022
8.01
 3,200 7.93 8.01 7.86 0 0 0
10/08/2022
7.93
 2,700 8.28 8.28 7.86 0 0 0
09/08/2022
8.28
 4,300 8.05 8.28 8.01 0 0 0
08/08/2022
8.05
 4,100 8.05 8.09 8.01 0 0 0
05/08/2022
8.05
 100 8.35 8.35 8.05 0 0 0
04/08/2022
8.35
 3,100 8.31 8.39 7.93 0 0 0
03/08/2022
8.31
 2,500 8.35 8.35 8.01 0 0 0
02/08/2022
8.35
 1,800 8.09 8.39 8.24 0 0 0
01/08/2022: Cổ tức tiền mặt tỉ lệ: 8%
01/08/2022
8.09
 3,700 8.16 8.16 8.01 0 0 0
29/07/2022
8.16
 9,600 8.34 8.34 8.16 0 0 0
28/07/2022
8.34
 3,700 8.27 8.34 8.09 0 0 0
27/07/2022
8.27
 3,600 8.27 8.37 8.09 0 0 0
26/07/2022
8.27
 2,700 8.27 8.27 8.23 0 0 0
25/07/2022
8.27
 7,300 8.02 8.27 8.02 0 0 0
22/07/2022
8.02
 4,800 7.88 8.02 7.91 0 0 0
21/07/2022
7.88
 2,300 7.88 7.95 7.88 0 0 0
20/07/2022
7.88
 15,000 7.63 7.95 7.66 0 0 0
19/07/2022
7.63
 3,900 7.63 7.74 7.59 0 0 0
18/07/2022
7.63
 400 7.49 7.63 7.56 0 0 0
15/07/2022
7.49
 7,300 7.45 7.91 7.49 0 0 0
14/07/2022
7.45
 3,700 7.56 7.63 7.45 0 0 0
13/07/2022
7.56
 1,500 7.56 7.56 7.52 0 0 0
12/07/2022
7.56
 1,700 7.70 7.70 7.38 0 0 0
11/07/2022
7.70
 600 7.74 7.74 7.66 0 0 0
08/07/2022
7.74
 100 7.52 7.74 7.74 0 0 0
07/07/2022
7.52
 200 7.52 7.52 7.52 0 0 0
06/07/2022
7.52
 2,400 7.74 7.74 7.38 0 0 0
05/07/2022
7.74
 400 7.56 7.74 7.56 0 0 0
04/07/2022
7.56
 600 7.56 7.56 7.56 0 0 0
01/07/2022
7.56
 9,000 7.77 8.06 7.38 0 0 0
30/06/2022
7.77
 10,600 7.70 7.81 7.35 0 0 0
29/06/2022
7.70
 6,600 7.63 7.70 7.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc