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)
14/04/2021
7.55
 3,600 7.83 7.83 7.55 0 0 0
13/04/2021
7.83
 1,000 7.83 7.83 7.83 0 0 0
12/04/2021
7.83
 7,100 7.89 7.89 7.52 0 0 0
09/04/2021
7.89
 7,400 7.77 8.25 7.46 0 0 0
08/04/2021
7.77
 1,900 7.77 7.83 7.46 0 0 0
07/04/2021
7.77
 3,500 7.83 8.19 7.70 0 0 0
06/04/2021
7.83
 8,100 7.37 7.86 7.64 0 0 0
05/04/2021
7.37
 600 7.80 7.80 7.37 0 0 0
02/04/2021
7.80
 2,300 7.40 7.83 7.64 0 0 0
01/04/2021
7.40
 1,200 7.80 7.83 7.40 0 0 0
31/03/2021
7.80
 7,000 7.31 7.80 7.31 0 0 0
30/03/2021
7.31
 400 7.70 7.70 7.31 0 0 0
29/03/2021
7.70
 1,800 7.64 7.70 7.64 0 0 0
26/03/2021
7.64
 4,100 7.40 7.64 7.40 0 0 0
25/03/2021
7.40
 900 7.40 7.40 7.40 0 0 0
24/03/2021
7.40
 600 7.70 7.70 7.40 0 0 0
23/03/2021
7.70
 0 7.70 7.70 7.70 0 0 0
22/03/2021
7.70
 0 7.70 7.70 7.70 0 0 0
19/03/2021
7.70
 2,000 7.52 7.70 7.52 0 0 0
18/03/2021
7.52
 500 7.49 7.64 7.34 0 0 0
17/03/2021
7.49
 9,500 7.67 7.67 7.49 0 0 0
16/03/2021
7.67
 1,000 7.64 7.98 7.67 0 0 0
15/03/2021
7.64
 2,700 7.52 7.64 7.34 0 0 0
12/03/2021
7.52
 5,300 7.40 7.52 7.52 0 0 0
11/03/2021
7.40
 1,300 7.61 7.61 7.40 0 0 0
10/03/2021
7.61
 3,200 7.64 7.64 7.46 0 0 0
09/03/2021
7.64
 3,000 7.64 7.64 7.52 0 0 0
08/03/2021
7.64
 5,000 7.46 7.70 7.28 0 0 0
05/03/2021
7.46
 3,200 7.21 7.46 7.21 0 0 0
04/03/2021
7.21
 2,700 7.15 7.21 7.15 0 0 0
03/03/2021
7.15
 1,100 7.34 7.34 7.15 0 0 0
02/03/2021
7.34
 1,400 7.12 7.34 7.34 0 0 0
01/03/2021
7.12
 3,600 7.12 7.15 7.03 1,000 3,100 0.0
26/02/2021
7.12
 1,200 7.09 7.18 7.12 0 0 0
25/02/2021
7.09
 2,400 7.09 7.15 7.09 1,000 500 0.0
24/02/2021
7.09
 3,800 7.34 7.34 7.09 700 0 0.0
23/02/2021
7.34
 2,000 7.34 7.34 7.34 0 2,000 0.0
22/02/2021
7.34
 4,900 7.21 7.34 7.28 0 0 0
19/02/2021
7.21
 1,900 7.09 7.58 7.21 300 500 0.0
18/02/2021
7.09
 0 7.09 7.09 7.09 0 0 0
17/02/2021
7.09
 200 7.03 7.15 7.09 0 0 0
09/02/2021
7.03
 18,100 7.00 7.03 6.73 0 0 0
08/02/2021
7.00
 0 7.00 7.00 7.00 0 0 0
05/02/2021
7.00
 1,200 7.03 7.03 6.94 0 0 0
04/02/2021
7.03
 3,600 6.97 7.43 7.03 0 0 0
03/02/2021
6.97
 700 6.85 7.31 6.85 0 0 0
02/02/2021
6.85
 2,800 6.91 6.91 6.54 0 0 0
01/02/2021
6.91
 2,100 6.85 6.97 6.91 0 0 0
29/01/2021
6.85
 3,500 6.79 6.85 6.48 0 0 0
28/01/2021
6.79
 9,200 7.15 7.15 6.79 0 0 0
27/01/2021
7.15
 100 7.34 7.34 7.15 0 0 0
26/01/2021
7.34
 4,900 7.46 7.46 7.34 0 0 0
25/01/2021
7.46
 7,600 7.64 7.64 7.46 0 0 0
22/01/2021
7.64
 12,400 7.64 8.07 7.64 0 0 0
21/01/2021
7.64
 27,900 7.15 7.64 7.15 0 0 0
20/01/2021
7.15
 0 7.15 7.15 7.15 0 0 0
19/01/2021
7.15
 9,900 7.64 7.95 7.15 700 0 0.0
18/01/2021
7.64
 15,200 7.52 7.83 7.52 1,100 0 0.0
15/01/2021
7.52
 4,100 7.64 7.64 7.46 0 0 0
14/01/2021
7.64
 8,900 7.64 7.64 7.25 100 0 0.0
13/01/2021
7.64
 7,100 7.15 7.64 7.18 1,300 1,000 0.0
12/01/2021
7.15
 5,200 7.15 7.15 7.15 0 0 0
11/01/2021
7.15
 7,500 6.79 7.25 7.09 0 1,500 0.0
08/01/2021
6.79
 10,100 6.76 6.85 6.79 0 2,000 0.0
07/01/2021
6.76
 3,700 6.73 6.97 6.73 0 0 0
06/01/2021
6.73
 13,200 6.73 6.91 6.73 0 3,900 0.0
05/01/2021
6.73
 10,000 6.97 6.97 6.73 0 0 0
04/01/2021
6.97
 14,600 6.97 6.97 6.51 0 0 0
31/12/2020
6.97
 680 6.85 7.00 6.73 0 10 0.0
30/12/2020
6.85
 4,870 6.73 6.85 6.66 0 2,090 0
29/12/2020
6.73
 11,670 6.85 6.85 6.73 0 3,910 0.0
28/12/2020
6.85
 1,440 6.85 6.97 6.85 1,010 0 0.0
25/12/2020
6.85
 2,350 6.73 6.85 6.73 1,750 0 0.0
24/12/2020
6.73
 13,270 6.73 6.76 6.73 13,250 0 0.1
23/12/2020
6.73
 3,990 6.73 6.73 6.73 3,990 0 0.0
22/12/2020
6.73
 6,040 6.45 6.88 6.48 0 2,120 0.0
21/12/2020
6.45
 2,610 6.42 6.51 6.42 0 1,880 0.0
18/12/2020
6.42
 5,040 6.36 6.60 6.42 0 0 0
17/12/2020
6.36
 4,890 6.48 6.51 6.36 0 0 0
16/12/2020
6.48
 1,460 6.45 6.48 6.42 0 0 0
15/12/2020
6.45
 6,230 6.36 6.45 6.36 0 0 0
14/12/2020
6.36
 2,900 6.36 6.36 6.18 0 0 0
11/12/2020
6.36
 4,960 6.36 6.36 6.36 0 0 0
10/12/2020
6.36
 2,040 6.42 6.42 6.30 0 0 0
09/12/2020
6.42
 2,270 6.42 6.42 6.42 0 0 0
08/12/2020
6.42
 3,460 6.24 6.42 6.39 0 0 0
07/12/2020
6.24
 1,000 6.24 6.24 6.24 0 0 0
04/12/2020
6.24
 6,770 6.33 6.33 6.24 0 6,580 -0.1
03/12/2020
6.33
 5,500 6.27 6.36 6.33 0 0 0
02/12/2020
6.27
 5,660 6.24 6.30 6.18 0 2,560 0.0
01/12/2020
6.24
 4,230 6.33 6.39 6.24 0 180 0.0
30/11/2020
6.33
 200 6.36 6.36 6.33 0 0 0
27/11/2020
6.36
 1,550 6.36 6.36 6.36 0 0 0
26/11/2020
6.36
 1,000 6.36 6.36 6.33 0 0 0
25/11/2020
6.36
 4,260 6.36 6.36 6.33 0 0 0
24/11/2020
6.36
 0 6.36 6.36 6.36 0 0 0
23/11/2020
6.36
 4,350 6.33 6.36 6.33 0 0 0
20/11/2020
6.33
 1,620 6.24 6.33 6.24 0 0 0
19/11/2020
6.24
 5,590 6.33 6.36 6.24 0 0 0
18/11/2020
6.33
 160 6.42 6.42 6.33 0 0 0

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