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)
08/09/2021
8.30
 15,200 8.30 8.37 8.16 0 7,100 -0.1
07/09/2021
8.30
 27,200 8.41 8.52 8.16 0 0 0
06/09/2021
8.41
 64,900 8.20 8.62 8.27 0 8,400 -0.1
01/09/2021
8.20
 24,700 8.09 8.20 7.81 0 0 0
31/08/2021
8.09
 8,000 8.06 8.30 8.09 0 0 0
30/08/2021
8.06
 17,600 8.06 8.13 8.02 0 800 0.0
27/08/2021
8.06
 800 8.20 8.20 8.06 0 0 0
26/08/2021
8.20
 5,900 8.09 8.27 8.02 0 0 0
25/08/2021
8.09
 5,600 8.06 8.09 7.74 0 0 0
24/08/2021
8.06
 11,700 7.91 8.16 7.81 0 0 0
23/08/2021
7.91
 27,200 8.09 8.09 7.81 0 0 0
20/08/2021
8.09
 13,400 8.16 8.23 7.98 0 0 0
19/08/2021
8.16
 7,900 8.45 8.45 8.09 0 0 0
18/08/2021
8.45
 7,400 8.23 8.48 8.23 0 0 0
17/08/2021
8.23
 16,800 8.55 8.55 8.02 0 0 0
16/08/2021
8.55
 59,900 8.80 8.80 8.27 0 0 0
13/08/2021
8.80
 30,800 8.84 9.23 8.66 0 0 0
12/08/2021
8.84
 61,500 8.27 8.84 8.59 0 7,700 -0.1
11/08/2021
8.27
 74,800 7.74 8.27 7.88 0 29,200 -0.3
10/08/2021
7.74
 11,700 7.66 7.77 7.66 0 0 0
09/08/2021
7.66
 7,400 7.66 7.66 7.59 0 0 0
06/08/2021
7.66
 7,300 7.66 7.66 7.66 0 0 0
05/08/2021
7.66
 18,500 7.66 7.66 7.52 0 0 0
04/08/2021
7.66
 7,600 7.52 7.66 7.52 0 0 0
03/08/2021
7.52
 9,100 7.59 7.59 7.45 0 0 0
02/08/2021
7.59
 4,200 7.74 8.09 7.56 0 2,000 0.0
30/07/2021
7.74
 43,500 7.66 7.74 7.59 0 12,800 -0.1
29/07/2021
7.66
 1,900 7.66 7.66 7.42 0 0 0
28/07/2021
7.66
 15,000 7.66 7.66 7.24 0 0 0
27/07/2021
7.66
 8,400 8.09 8.34 7.56 0 0 0
26/07/2021
8.09
 3,900 8.09 8.16 8.09 0 3,700 0.0
23/07/2021: Cổ tức tiền mặt tỉ lệ: 12%
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
23/07/2021
8.09
 25,600 7.95 8.48 8.09 0 5,900 -0.1
22/07/2021
7.95
 34,600 7.64 8.07 7.80 0 0 0
21/07/2021
7.64
 18,200 7.70 7.80 7.64 0 0 0
20/07/2021
7.70
 8,300 7.55 7.80 7.64 0 0 0
19/07/2021
7.55
 13,400 7.64 7.64 7.55 0 0 0
16/07/2021
7.64
 24,300 7.15 7.64 7.52 0 0 0
15/07/2021
7.15
 3,000 7.64 7.64 7.15 0 0 0
14/07/2021
7.64
 11,400 7.80 7.83 7.64 0 0 0
13/07/2021
7.80
 17,400 7.46 7.80 7.55 0 0 0
12/07/2021
7.46
 7,700 7.18 7.64 7.21 0 0 0
09/07/2021
7.18
 2,700 7.28 7.34 7.18 0 0 0
08/07/2021
7.28
 1,300 7.28 7.28 7.28 0 0 0
07/07/2021
7.28
 1,200 7.34 7.34 7.28 0 0 0
06/07/2021
7.34
 2,300 7.34 7.34 7.34 0 0 0
05/07/2021
7.34
 1,300 7.40 7.40 7.34 0 0 0
02/07/2021
7.40
 1,800 7.64 7.64 7.40 0 0 0
01/07/2021
7.64
 1,100 7.52 7.64 7.64 0 0 0
30/06/2021
7.52
 12,600 7.52 7.64 7.52 0 0 0
29/06/2021
7.52
 400 7.64 7.64 7.52 0 0 0
28/06/2021
7.64
 3,300 7.64 7.64 7.64 0 0 0
25/06/2021
7.64
 20,900 7.64 7.70 7.64 0 0 0
24/06/2021
7.64
 5,200 7.58 7.64 7.52 0 0 0
23/06/2021
7.58
 2,300 7.64 7.64 7.58 0 0 0
22/06/2021
7.64
 1,800 7.58 7.64 7.58 0 0 0
21/06/2021
7.58
 1,700 7.61 7.61 7.58 0 0 0
18/06/2021
7.61
 0 7.61 7.61 7.61 0 0 0
17/06/2021
7.61
 100 7.43 7.61 7.61 0 0 0
16/06/2021
7.43
 0 7.43 7.43 7.43 0 0 0
15/06/2021
7.43
 6,600 7.64 7.64 7.37 0 6,200 -0.1
14/06/2021
7.64
 8,500 7.58 7.64 7.52 0 0 0
11/06/2021
7.58
 17,500 7.61 7.64 7.34 0 0 0
10/06/2021
7.61
 2,000 7.64 7.64 7.61 0 0 0
09/06/2021
7.64
 1,900 7.52 7.70 7.52 0 0 0
08/06/2021
7.52
 2,000 7.34 7.64 7.52 0 0 0
07/06/2021
7.34
 2,400 7.49 7.49 7.34 0 0 0
04/06/2021
7.49
 5,900 7.52 7.52 7.34 0 0 0
03/06/2021
7.52
 700 7.46 7.70 7.52 0 200 0.0
02/06/2021
7.46
 700 7.46 7.46 7.34 0 0 0
01/06/2021
7.46
 1,400 7.46 7.46 7.40 0 0 0
31/05/2021
7.46
 4,400 7.43 7.46 7.46 0 0 0
28/05/2021
7.43
 300 7.34 7.43 7.43 0 0 0
27/05/2021
7.34
 1,700 7.46 7.52 7.34 0 600 0.0
26/05/2021
7.46
 7,300 7.46 7.46 7.46 0 0 0
25/05/2021
7.46
 400 7.43 7.46 7.46 0 0 0
24/05/2021
7.43
 0 7.43 7.43 7.43 0 0 0
21/05/2021
7.43
 0 7.43 7.43 7.43 0 0 0
20/05/2021
7.43
 2,100 7.64 7.64 7.43 0 0 0
19/05/2021
7.64
 0 7.64 7.64 7.64 0 0 0
18/05/2021
7.64
 100 7.52 7.64 7.64 0 0 0
17/05/2021
7.52
 1,400 7.52 7.52 7.52 0 0 0
14/05/2021
7.52
 1,700 7.58 7.58 7.52 0 0 0
13/05/2021
7.58
 2,100 7.55 7.58 7.40 0 0 0
12/05/2021
7.55
 2,600 7.52 7.58 7.52 0 0 0
11/05/2021
7.52
 800 7.52 7.52 7.52 0 0 0
10/05/2021
7.52
 7,400 7.52 7.52 7.34 0 0 0
07/05/2021
7.52
 1,600 7.55 7.55 7.15 0 0 0
06/05/2021
7.55
 1,100 7.52 7.55 7.52 0 0 0
05/05/2021
7.52
 3,400 7.49 7.52 7.49 0 3,000 0.0
04/05/2021
7.49
 1,700 7.52 7.52 7.49 0 0 0
29/04/2021
7.52
 4,000 7.21 7.52 7.46 0 0 0
28/04/2021
7.21
 0 7.21 7.21 7.21 0 0 0
27/04/2021
7.21
 300 7.70 7.70 7.21 0 0 0
26/04/2021
7.70
 0 7.70 7.70 7.70 0 0 0
23/04/2021
7.70
 100 7.37 7.70 7.70 0 0 0
22/04/2021
7.37
 10,400 7.37 7.37 7.37 500 0 0.0
20/04/2021
7.37
 8,100 7.58 7.58 7.34 0 0 0
19/04/2021
7.58
 4,400 7.55 7.58 7.43 0 0 0
16/04/2021
7.55
 2,100 7.83 7.83 7.52 0 0 0
15/04/2021
7.83
 18,700 7.55 7.83 7.55 0 0 0

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