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)
28/06/2022
7.63
 5,500 7.20 7.63 7.17 0 0 0
27/06/2022
7.20
 15,100 7.49 7.49 7.07 0 0 0
24/06/2022
7.49
 4,800 7.52 7.63 7.49 0 0 0
23/06/2022
7.52
 6,100 7.81 7.81 7.31 0 0 0
22/06/2022
7.81
 11,600 8.02 8.02 7.49 0 0 0
21/06/2022
8.02
 5,100 8.02 8.34 7.59 0 0 0
20/06/2022
8.02
 7,100 8.06 8.27 7.66 0 0 0
17/06/2022
8.06
 22,900 8.23 8.23 7.66 0 0 0
16/06/2022
8.23
 5,600 8.09 8.37 7.66 0 0 0
15/06/2022
8.09
 5,100 8.09 8.30 7.59 0 0 0
14/06/2022
8.09
 16,700 8.02 8.52 7.49 0 0 0
13/06/2022
8.02
 8,100 8.45 8.84 7.98 0 0 0
10/06/2022
8.45
 9,900 8.94 8.94 8.45 0 0 0
09/06/2022
8.94
 107,600 8.45 8.94 7.91 0 0 0
08/06/2022
8.45
 5,200 8.41 8.52 7.91 0 0 0
07/06/2022
8.41
 4,600 8.45 8.52 7.88 0 0 0
06/06/2022
8.45
 8,000 8.23 8.55 7.81 0 0 0
03/06/2022
8.23
 4,700 8.09 8.45 7.66 0 0 0
02/06/2022
8.09
 5,300 8.09 8.23 7.66 0 0 0
01/06/2022
8.09
 8,900 7.95 8.48 7.56 0 0 0
31/05/2022
7.95
 10,600 8.02 8.48 7.49 0 0 0
30/05/2022
8.02
 5,600 7.98 8.02 7.74 0 0 0
27/05/2022
7.98
 7,800 8.09 8.16 7.59 0 0 0
26/05/2022
8.09
 2,000 8.09 8.09 7.70 0 0 0
25/05/2022
8.09
 5,500 8.09 8.09 7.66 0 0 0
24/05/2022
8.09
 52,800 7.81 8.30 7.27 0 0 0
23/05/2022
7.81
 1,000 8.16 8.16 7.66 0 0 0
20/05/2022
8.16
 4,000 8.02 8.16 7.63 0 0 0
19/05/2022
8.02
 2,200 8.06 8.55 7.59 0 0 0
18/05/2022
8.06
 16,500 7.66 8.20 7.74 0 0 0
17/05/2022
7.66
 13,800 7.81 8.30 7.59 0 0 0
16/05/2022
7.81
 1,400 7.59 8.09 7.07 0 0 0
13/05/2022
7.59
 9,500 8.16 8.16 7.59 0 0 0
12/05/2022
8.16
 700 8.16 8.16 7.81 0 0 0
11/05/2022
8.16
 1,500 8.02 8.52 7.59 0 0 0
10/05/2022
8.02
 9,400 7.95 8.16 7.45 0 0 0
09/05/2022
7.95
 1,500 8.13 8.13 7.81 0 0 0
06/05/2022
8.13
 9,400 8.52 8.52 8.13 0 0 0
05/05/2022
8.52
 4,900 8.52 8.66 8.06 0 0 0
04/05/2022
8.52
 11,700 8.76 8.76 8.16 0 0 0
29/04/2022
8.76
 16,700 8.45 9.01 8.02 0 0 0
28/04/2022
8.45
 10,500 8.20 8.48 8.20 0 0 0
27/04/2022
8.20
 6,200 8.41 8.45 7.95 0 0 0
26/04/2022
8.41
 14,200 8.09 8.48 7.95 0 0 0
25/04/2022
8.09
 4,500 8.30 8.84 7.74 0 0 0
22/04/2022
8.30
 5,200 8.45 8.52 7.91 0 0 0
21/04/2022
8.45
 20,400 8.23 8.48 7.74 0 0 0
20/04/2022
8.23
 17,100 8.30 8.30 7.81 0 0 0
19/04/2022
8.30
 8,500 8.37 8.48 8.30 0 0 0
18/04/2022
8.37
 14,000 8.98 8.98 8.37 0 0 0
15/04/2022
8.98
 15,200 9.05 9.05 8.73 0 0 0
14/04/2022
9.05
 1,000 9.05 9.05 8.73 0 0 0
13/04/2022
9.05
 10,000 9.08 9.16 8.66 0 0 0
12/04/2022
9.08
 3,300 9.37 9.37 9.08 0 0 0
08/04/2022
9.37
 3,300 9.33 9.47 9.01 0 0 0
07/04/2022
9.33
 5,200 9.30 9.51 9.16 0 0 0
06/04/2022
9.30
 6,100 9.51 9.51 9.23 0 0 0
05/04/2022
9.51
 3,800 9.44 9.55 9.23 0 0 0
04/04/2022
9.44
 5,500 9.58 9.65 9.44 0 0 0
01/04/2022
9.58
 14,800 9.58 9.58 9.16 0 0 0
31/03/2022
9.58
 14,600 9.37 9.58 9.08 0 900 0.0
30/03/2022
9.37
 11,900 9.55 9.55 9.37 0 0 0
29/03/2022
9.55
 6,700 9.55 9.55 9.30 0 0 0
28/03/2022
9.55
 18,700 9.51 9.94 9.44 0 0 0
25/03/2022
9.51
 2,400 9.51 9.58 9.47 0 0 0
24/03/2022
9.51
 24,600 9.51 9.51 9.47 0 0 0
23/03/2022
9.51
 22,000 9.58 9.58 9.51 0 0 0
22/03/2022
9.58
 27,400 9.58 9.72 9.58 0 0 0
21/03/2022
9.58
 18,900 9.69 9.72 9.51 0 0 0
18/03/2022
9.69
 8,300 9.69 10.04 9.47 0 0 0
17/03/2022
9.69
 6,800 9.79 10.11 9.69 0 0 0
16/03/2022
9.79
 21,600 10.08 10.08 9.65 0 0 0
15/03/2022
10.08
 11,900 10.01 10.22 9.58 0 0 0
14/03/2022
10.01
 11,900 10.15 10.57 9.97 0 0 0
11/03/2022
10.15
 18,200 10.36 10.36 10.15 0 0 0
10/03/2022
10.36
 50,200 10.43 10.47 10.08 0 0 0
09/03/2022
10.43
 81,100 10.22 10.65 9.72 0 0 0
08/03/2022
10.22
 42,200 10.29 10.29 9.86 0 0 0
07/03/2022
10.29
 109,300 10.26 10.82 9.86 0 0 0
04/03/2022
10.26
 32,000 10.82 11.00 10.26 0 0 0
03/03/2022
10.82
 70,500 10.33 10.93 10.54 0 0 0
02/03/2022
10.33
 171,000 9.65 10.33 9.72 0 0 0
01/03/2022
9.65
 62,800 9.23 9.83 8.91 0 0 0
28/02/2022
9.23
 28,100 9.26 9.58 8.80 0 0 0
25/02/2022
9.26
 15,200 9.58 9.90 9.05 0 0 0
24/02/2022
9.58
 86,600 9.90 9.97 9.26 0 500 0.0
23/02/2022
9.90
 40,400 9.72 10.08 9.76 0 4,300 -0.1
22/02/2022
9.72
 22,400 9.86 10.11 9.72 0 0 0
21/02/2022
9.86
 258,100 9.23 9.86 9.23 0 29,400 -0.4
18/02/2022
9.23
 34,100 8.94 9.30 8.87 0 0 0
17/02/2022
8.94
 11,200 8.66 9.08 8.66 0 0 0
16/02/2022
8.66
 24,000 8.84 8.98 8.66 0 0 0
15/02/2022
8.84
 12,000 8.76 8.87 8.73 0 3,000 0.0
14/02/2022
8.76
 10,100 8.69 8.84 8.69 0 0 0
11/02/2022
8.69
 6,400 8.66 8.69 8.52 0 3,000 0.0
10/02/2022
8.66
 2,500 8.52 8.66 8.59 0 0 0
09/02/2022
8.52
 14,200 8.52 8.52 8.45 0 5,800 -0.1
08/02/2022
8.52
 3,500 8.20 8.52 8.20 0 0 0
07/02/2022
8.20
 2,100 8.09 8.23 8.09 0 700 0.0
28/01/2022
8.09
 1,600 8.23 8.23 8.09 0 0 0

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