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)
27/01/2022
8.23
 700 8.06 8.23 8.06 0 0 0
26/01/2022
8.06
 500 8.06 8.06 8.06 0 0 0
25/01/2022
8.06
 400 8.06 8.06 8.06 0 0 0
24/01/2022
8.06
 1,700 8.30 8.30 8.06 0 0 0
21/01/2022
8.30
 1,200 8.45 8.45 8.16 0 0 0
20/01/2022
8.45
 1,300 8.13 8.62 8.09 0 0 0
19/01/2022
8.13
 10,500 8.16 8.16 7.95 0 0 0
18/01/2022
8.16
 13,000 8.66 8.66 8.16 0 0 0
17/01/2022
8.66
 800 8.41 8.66 8.41 0 0 0
14/01/2022
8.41
 1,700 8.52 8.52 8.27 0 0 0
13/01/2022
8.52
 6,600 8.48 8.59 7.91 0 0 0
12/01/2022
8.48
 2,800 8.73 8.73 8.48 0 0 0
11/01/2022
8.73
 2,200 8.84 8.84 8.66 0 0 0
10/01/2022
8.84
 6,400 8.87 8.87 8.66 0 0 0
07/01/2022
8.87
 30,300 8.76 8.87 8.66 0 0 0
06/01/2022
8.76
 15,600 8.66 8.76 8.66 0 0 0
05/01/2022
8.66
 4,400 8.62 8.66 8.59 0 0 0
04/01/2022
8.62
 4,800 8.45 8.69 8.52 0 0 0
31/12/2021
8.45
 9,100 8.55 8.59 8.45 0 0 0
30/12/2021
8.55
 6,600 8.55 8.66 8.45 0 0 0
29/12/2021
8.55
 7,300 8.55 8.55 8.45 0 0 0
28/12/2021
8.55
 13,600 8.30 8.55 8.30 0 1,400 0.0
27/12/2021
8.30
 2,800 8.41 8.52 8.23 0 800 0.0
24/12/2021
8.41
 6,700 8.34 8.45 8.37 0 0 0
23/12/2021
8.34
 6,000 8.45 8.45 8.23 0 0 0
22/12/2021
8.45
 18,100 8.45 8.55 7.88 0 0 0
21/12/2021
8.45
 4,700 8.45 8.52 8.30 0 0 0
20/12/2021
8.45
 9,600 8.52 8.52 8.30 0 3,400 0.0
17/12/2021
8.52
 5,000 8.52 8.52 8.52 0 0 0
16/12/2021
8.52
 10,000 8.66 8.66 8.45 0 0 0
15/12/2021
8.66
 7,100 8.66 8.66 8.45 0 0 0
14/12/2021
8.66
 9,100 8.73 8.73 8.52 0 0 0
13/12/2021
8.73
 9,400 8.52 8.73 8.45 0 0 0
10/12/2021
8.52
 7,000 8.52 8.73 8.45 0 0 0
09/12/2021
8.52
 5,200 8.52 8.66 8.09 0 0 0
08/12/2021
8.52
 6,100 8.52 8.80 8.41 0 0 0
07/12/2021
8.52
 7,100 8.59 8.73 8.52 0 0 0
06/12/2021
8.59
 12,000 8.80 8.80 8.52 0 0 0
03/12/2021
8.80
 1,400 8.87 8.87 8.80 0 0 0
02/12/2021
8.87
 29,200 8.69 8.91 8.73 0 0 0
01/12/2021
8.69
 24,300 8.73 8.73 8.52 0 0 0
30/11/2021
8.73
 24,500 8.73 8.80 8.52 0 3,600 0.0
29/11/2021
8.73
 39,600 8.84 8.84 8.52 0 11,500 0
26/11/2021
8.84
 13,100 8.87 8.87 8.80 0 0 0
25/11/2021
8.87
 3,600 9.01 9.01 8.87 0 0 0
24/11/2021
9.01
 12,900 8.84 9.01 8.76 0 0 0
23/11/2021
8.84
 10,500 8.87 8.87 8.73 0 0 0
22/11/2021
8.87
 15,000 9.01 9.01 8.87 0 0 0
19/11/2021
9.01
 15,600 9.01 9.16 8.98 0 2,000 0.0
18/11/2021
9.01
 35,400 9.12 9.19 8.98 0 0 0
17/11/2021
9.12
 4,300 9.23 9.23 9.12 0 0 0
16/11/2021
9.23
 22,300 9.44 9.44 9.08 0 1,300 0.0
15/11/2021
9.44
 81,400 9.08 9.58 8.94 0 0 0
12/11/2021
9.08
 15,700 9.08 9.08 8.94 0 0 0
11/11/2021
9.08
 34,800 9.05 9.08 8.94 0 0 0
10/11/2021
9.05
 31,500 9.01 9.08 8.91 0 0 0
09/11/2021
9.01
 12,800 9.05 9.08 8.87 0 0 0
08/11/2021
9.05
 12,600 9.08 9.08 8.91 0 0 0
05/11/2021
9.08
 8,000 9.08 9.16 8.94 0 0 0
04/11/2021
9.08
 15,100 9.01 9.08 8.94 0 0 0
03/11/2021
9.01
 23,700 9.08 9.08 8.94 0 100 0.0
02/11/2021
9.08
 25,200 9.12 9.12 8.73 0 0 0
01/11/2021
9.12
 37,100 9.37 9.37 9.05 0 0 0
29/10/2021
9.37
 15,900 9.30 9.37 9.12 0 0 0
28/10/2021
9.30
 11,800 9.30 9.51 9.30 0 0 0
27/10/2021
9.30
 33,100 9.12 9.44 9.16 0 0 0
26/10/2021
9.12
 14,900 9.05 9.12 9.01 0 0 0
25/10/2021
9.05
 6,800 9.01 9.16 8.94 0 0 0
22/10/2021
9.01
 9,200 9.08 9.12 8.98 0 0 0
21/10/2021
9.08
 7,800 9.05 9.16 8.94 0 0 0
20/10/2021
9.05
 7,200 9.01 9.26 9.05 0 0 0
19/10/2021
9.01
 10,200 9.05 9.30 9.01 0 0 0
18/10/2021
9.05
 11,000 9.08 9.23 9.05 0 1,700 0.0
15/10/2021
9.08
 26,700 9.33 9.33 9.08 0 1,700 0.0
14/10/2021
9.33
 2,700 9.12 9.37 9.05 0 0 0
13/10/2021
9.12
 11,200 9.08 9.16 9.01 0 0 0
12/10/2021
9.08
 22,600 9.16 9.23 9.01 0 0 0
11/10/2021
9.16
 18,000 9.37 9.47 9.05 0 0 0
08/10/2021
9.37
 30,800 9.37 9.37 9.05 0 0 0
07/10/2021
9.37
 20,700 9.58 9.58 9.16 0 0 0
06/10/2021
9.58
 73,300 9.40 9.65 9.30 0 7,900 -0.1
05/10/2021
9.40
 103,700 8.87 9.47 8.80 0 13,100 -0.2
04/10/2021
8.87
 28,300 8.66 9.01 8.66 0 0 0
01/10/2021
8.66
 25,200 8.73 8.73 8.37 0 0 0
30/09/2021
8.73
 11,600 8.66 8.80 8.52 0 0 0
29/09/2021
8.66
 7,700 8.52 8.87 8.52 0 0 0
28/09/2021
8.52
 17,900 8.52 8.80 8.23 0 0 0
27/09/2021
8.52
 15,900 8.73 9.16 8.52 0 0 0
24/09/2021
8.73
 34,800 9.05 9.05 8.73 0 10,000 -0.1
23/09/2021
9.05
 54,800 8.80 9.37 8.94 0 0 0
22/09/2021
8.80
 36,500 8.48 8.80 8.52 0 0 0
21/09/2021
8.48
 34,200 8.48 8.59 8.30 0 0 0
20/09/2021
8.48
 30,200 8.52 8.73 8.45 0 0 0
17/09/2021
8.52
 26,100 8.45 8.59 8.30 0 800 0.0
16/09/2021
8.45
 36,500 8.62 8.62 8.37 0 0 0
15/09/2021
8.62
 42,800 8.80 8.94 8.59 0 0 0
14/09/2021
8.80
 53,800 8.62 8.94 8.66 0 0 0
13/09/2021
8.62
 20,500 8.59 8.73 8.48 0 0 0
10/09/2021
8.59
 65,000 8.34 8.69 8.30 0 15,100 -0.2
09/09/2021
8.34
 37,300 8.30 8.52 8.09 0 0 0

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