CTCP Vận tải Xăng dầu đường Thủy Petrolimex (pjt)

9.65
0
(0%)
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
(2024-10-15) 		-0.35 -3.50% 26,600 0 0
9.58
10.35
9.65
2 tháng
(2024-09-16) 		-0.65 -6.31% 61,000 -16 -0.0
9.58
10.80
9.65
3 tháng
(2024-08-16) 		-0.40 -3.98% 91,800 -16 -0.0
9.58
10.80
9.65
6 tháng
(2024-05-20) 		0.21 2.18% 923,600 -231 -0.0
9.44
12.35
9.65
12 tháng
(2023-11-20) 		0.51 5.59% 1,310,800 -69,831 -0.7
8.88
12.35
9.65
24 tháng
(2022-11-25) 		1.79 22.84% 2,097,800 -130,010 -3.0
7.03
12.35
9.65
36 tháng
(2021-11-30) 		-0.18 -1.79% 4,740,300 -187,183 -3.7
6.32
12.35
9.65
60 tháng
(2019-12-11) 		2.70 38.82% 8,404,980 -437,283 -6.4
5.78
12.35
9.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2020
6.71
 300 6.71 6.71 6.40 0 0 0
15/06/2020
6.71
 390 6.77 6.77 6.46 0 0 0
12/06/2020
6.77
 810 6.95 6.95 6.52 0 0 0
11/06/2020
6.95
 5,410 6.86 6.95 6.64 0 200 -0.0
10/06/2020
6.86
 4,030 6.77 6.92 6.43 1,000 40 0.0
09/06/2020
6.77
 11,180 6.98 6.98 6.71 1,960 0 0.0
08/06/2020
6.98
 80 6.77 7.17 6.98 0 0 0
05/06/2020
6.77
 1,240 6.77 6.95 6.71 1,000 0 0.0
04/06/2020
6.77
 2,520 7.01 7.01 6.71 410 0 0.0
03/06/2020
7.01
 1,350 6.71 7.14 6.40 1,000 1,000 0
02/06/2020
6.71
 2,100 6.77 6.77 6.71 1,200 0 0.0
01/06/2020
6.77
 1,100 6.71 7.17 6.77 1,000 0 0.0
29/05/2020
6.71
 510 6.43 6.71 6.71 0 0 0
28/05/2020
6.43
 1,550 6.40 6.64 6.43 1,350 0 0.0
27/05/2020
6.40
 2,000 6.67 6.67 6.37 0 0 0
26/05/2020
6.67
 50 6.34 6.67 6.34 0 0 0
25/05/2020
6.34
 2,750 6.40 6.40 6.34 0 0 0
22/05/2020
6.40
 2,380 6.18 6.40 6.24 0 0 0
21/05/2020
6.18
 1,590 6.40 6.40 6.18 0 0 0
20/05/2020
6.40
 4,430 6.18 6.40 6.21 0 0 0
19/05/2020
6.18
 3,320 6.15 6.34 6.07 0 0 0
18/05/2020
6.15
 7,620 6.15 6.15 6.15 0 0 0
15/05/2020
6.15
 1,850 6.04 6.15 6.03 0 0 0
14/05/2020
6.04
 950 6.15 6.15 6.03 0 30 -0.0
13/05/2020
6.15
 1,020 6.09 6.15 6.03 0 0 0
12/05/2020
6.09
 5,320 6.06 6.15 5.91 0 1,510 -0.0
11/05/2020
6.06
 2,980 6.06 6.34 6.06 10 0 0.0
08/05/2020
6.06
 3,260 5.84 6.06 5.84 20 0 0.0
07/05/2020
5.84
 4,900 5.84 5.84 5.81 0 10 -0.0
06/05/2020
5.84
 5,100 6.14 6.14 5.84 0 4,850 -0.0
05/05/2020
6.14
 10 5.84 6.14 6.14 10 0 0.0
04/05/2020
5.84
 3,210 5.84 5.85 5.81 50 3,180 -0.0
29/04/2020
5.84
 3,300 5.91 5.91 5.84 0 3,120 -0.0
28/04/2020
5.91
 440 5.91 5.91 5.87 0 0 0
27/04/2020
5.91
 3,010 5.84 6.13 5.84 0 0 0
24/04/2020
5.84
 2,060 6.09 6.09 5.84 220 0 0.0
23/04/2020
6.09
 1,460 6.08 6.13 5.78 1,040 0 0.0
22/04/2020
6.08
 2,850 6.09 6.12 5.67 1,010 0 0.0
21/04/2020
6.09
 530 5.78 6.15 5.78 20 0 0.0
20/04/2020
5.78
 20 6.13 6.13 5.78 0 0 0
17/04/2020
6.13
 350 5.84 6.15 5.84 20 0 0.0
16/04/2020
5.84
 260 6.21 6.21 5.84 10 0 0.0
15/04/2020
6.21
 10,320 5.84 6.24 5.72 20 20 0
14/04/2020
5.84
 1,780 5.84 6.24 5.60 10 0 0.0
13/04/2020
5.84
 15,540 5.84 5.97 5.54 180 14,090 -0.1
10/04/2020
5.84
 150 5.84 5.84 5.54 0 120 -0.0
09/04/2020
5.84
 1,070 5.84 5.84 5.54 40 980 -0.0
08/04/2020
5.84
 0 5.84 5.84 5.84 0 0 0
07/04/2020
5.84
 2,000 5.84 5.84 5.84 0 2,000 -0.0
06/04/2020
5.84
 0 5.84 5.84 5.84 0 0 0
03/04/2020
5.84
 6,770 6.15 6.15 5.72 0 4,110 -0.0
01/04/2020
6.15
 0 6.15 6.15 6.15 0 0 0
31/03/2020
6.15
 0 6.15 6.15 6.15 0 0 0
30/03/2020
6.15
 0 6.15 6.15 6.15 0 0 0
27/03/2020
6.15
 90 6.15 6.15 6.03 70 0 0.0
26/03/2020
6.15
 3,220 6.40 6.40 6.03 2,720 0 0.0
25/03/2020
6.40
 290 6.03 6.40 6.03 260 0 0.0
24/03/2020
6.03
 1,850 6.03 6.34 5.84 80 0 0.0
23/03/2020
6.03
 2,110 6.15 6.15 5.78 110 0 0.0
20/03/2020
6.15
 0 6.15 6.15 6.15 0 0 0
19/03/2020
6.15
 20 5.91 6.15 6.15 2,010 0 0.0
18/03/2020
5.91
 10,010 6.34 6.34 5.91 2,010 0 0.0
17/03/2020
6.34
 1,490 6.46 6.46 6.01 640 0 0.0
16/03/2020
6.46
 540 6.15 6.46 6.21 200 0 0.0
13/03/2020
6.15
 20 6.43 6.46 6.15 10 0 0.0
12/03/2020
6.43
 3,680 6.15 6.46 5.72 20 0 0.0
11/03/2020
6.15
 1,560 6.61 6.61 6.15 0 0 0
10/03/2020
6.61
 1,520 6.77 6.77 6.34 530 0 0.0
09/03/2020
6.77
 20 6.52 6.77 6.61 20 0 0.0
06/03/2020
6.52
 3,510 6.52 6.61 6.07 60 1,180 -0.0
05/03/2020
6.52
 3,020 6.31 6.61 6.09 20 3,000 -0.0
04/03/2020
6.31
 3,850 6.77 6.77 6.31 2,000 1,000 0.0
03/03/2020
6.77
 4,140 6.52 6.83 6.07 10 4,100 -0.0
02/03/2020
6.52
 1,140 6.86 6.86 6.52 0 0 0
28/02/2020
6.86
 20 6.77 7.07 6.86 10 10 0
27/02/2020
6.77
 7,030 6.98 6.98 6.77 0 7,030 -0.1
26/02/2020
6.98
 110 7.50 7.50 6.98 0 0 0
25/02/2020
7.50
 15,520 7.07 7.57 6.58 20 15,350 -0.2
24/02/2020
7.07
 10 7.07 7.07 7.07 0 0 0
21/02/2020
7.07
 1,870 7.07 7.07 6.77 20 1,500 -0.0
20/02/2020
7.07
 60 6.64 7.07 6.64 60 10 0.0
19/02/2020
6.64
 150 6.77 7.20 6.64 50 0 0.0
18/02/2020
6.77
 50 7.26 7.26 6.77 0 0 0
17/02/2020
7.26
 0 7.26 7.26 7.26 0 0 0
14/02/2020
7.26
 250 7.38 7.38 6.95 30 10 0.0
13/02/2020
7.38
 210 7.17 7.38 6.71 20 10 0.0
12/02/2020
7.17
 160 7.69 7.69 7.17 0 0 0
11/02/2020
7.69
 10 7.87 7.87 7.69 0 0 0
10/02/2020
7.87
 10 7.38 7.87 7.87 10 0 0.0
07/02/2020
7.38
 10 7.29 7.38 7.38 10 0 0.0
06/02/2020
7.29
 40 7.29 7.29 6.80 10 0 0.0
05/02/2020
7.29
 5,170 7.81 7.81 7.29 5,170 0 0.1
04/02/2020
7.81
 190 7.38 7.81 6.89 80 0 0.0
03/02/2020
7.38
 0 7.38 7.38 7.38 0 0 0
31/01/2020
7.38
 1,810 7.94 7.94 7.38 1,800 800 0.0
30/01/2020
7.94
 0 7.94 7.94 7.94 0 0 0
22/01/2020
7.94
 0 7.94 7.94 7.94 0 0 0
21/01/2020
7.94
 570 7.63 8.00 7.57 60 10 0.0
20/01/2020
7.63
 0 7.63 7.63 7.63 0 0 0
17/01/2020
7.63
 1,240 7.14 7.63 6.64 110 1,020 -0.0

Chính sách bảo mật | Điều khoản sử dụng |