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)
17/11/2020
6.42
 18,610 6.11 6.42 6.36 0 0 0
16/11/2020
6.11
 13,050 6.36 6.36 6.11 2,740 650 0.0
13/11/2020
6.36
 2,400 6.42 6.42 6.11 0 350 0.0
12/11/2020
6.42
 9,310 6.42 6.42 6.11 0 0 0
11/11/2020
6.42
 2,100 6.36 6.54 6.42 0 2,000 0.0
10/11/2020
6.36
 0 6.36 6.36 6.36 0 0 0
09/11/2020
6.36
 50 6.36 6.36 6.36 0 0 0
06/11/2020
6.36
 0 6.36 6.36 6.36 0 0 0
05/11/2020
6.36
 600 6.39 6.39 6.36 0 0 0
04/11/2020
6.39
 800 6.39 6.39 6.39 0 0 0
03/11/2020
6.39
 2,200 6.42 6.42 6.39 0 0 0
02/11/2020
6.42
 300 6.42 6.42 6.42 0 0 0
30/10/2020
6.42
 7,500 6.42 6.42 6.42 0 0 0
29/10/2020
6.42
 3,370 6.42 6.42 6.36 0 0 0
28/10/2020
6.42
 0 6.42 6.42 6.42 0 0 0
27/10/2020
6.42
 13,570 6.36 6.42 6.42 0 3,000 0.0
26/10/2020
6.36
 500 6.36 6.36 6.36 0 0 0
23/10/2020
6.36
 1,200 6.36 6.48 6.36 0 0 0
22/10/2020
6.36
 190 6.36 6.36 6.36 0 0 0
21/10/2020
6.36
 410 6.36 6.36 6.36 0 0 0
20/10/2020
6.36
 480 6.42 6.42 6.36 0 0 0
19/10/2020
6.42
 1,010 6.33 6.42 6.39 0 0 0
16/10/2020
6.33
 0 6.33 6.33 6.33 0 0 0
15/10/2020
6.33
 3,010 6.42 6.42 6.30 0 2,000 0.0
14/10/2020
6.42
 30 6.42 6.42 6.42 0 0 0
13/10/2020
6.42
 690 6.36 6.42 6.36 0 0 0
12/10/2020
6.36
 1,360 6.39 6.42 6.36 0 0 0
09/10/2020
6.39
 500 6.42 6.42 6.36 0 0 0
08/10/2020
6.42
 0 6.42 6.42 6.42 0 0 0
07/10/2020
6.42
 10,760 6.42 6.42 6.42 0 0 0
06/10/2020
6.42
 8,050 6.30 6.42 6.11 0 0 0
05/10/2020
6.30
 510 6.51 6.51 6.30 0 0 0
02/10/2020
6.51
 370 6.24 6.51 6.24 0 0 0
01/10/2020
6.24
 680 6.24 6.30 6.24 0 0 0
30/09/2020
6.24
 880 6.42 6.42 6.24 0 0 0
29/09/2020
6.42
 10,090 6.48 6.48 6.36 0 0 0
28/09/2020
6.48
 17,930 6.36 6.54 6.36 0 0 0
25/09/2020
6.36
 5,580 6.42 6.60 6.36 0 0 0
24/09/2020
6.42
 3,050 6.42 6.42 6.36 0 0 0
23/09/2020
6.42
 6,210 6.42 6.42 6.42 0 0 0
22/09/2020
6.42
 1,000 6.42 6.42 6.42 0 0 0
21/09/2020
6.42
 8,300 6.36 6.42 6.36 0 0 0
18/09/2020
6.36
 1,270 6.42 6.42 6.24 0 0 0
17/09/2020
6.42
 1,820 6.18 6.42 6.18 1,500 0 0.0
16/09/2020
6.18
 1,940 6.27 6.27 6.18 0 0 0
15/09/2020
6.27
 100 6.27 6.27 6.27 0 0 0
14/09/2020
6.27
 2,940 6.39 6.39 6.24 0 0 0
11/09/2020
6.39
 5,010 6.39 6.39 6.36 0 2,000 0.0
10/09/2020
6.39
 10,700 6.11 6.42 6.18 0 1,000 0.0
09/09/2020
6.11
 70 6.24 6.24 6.11 0 0 0
08/09/2020
6.24
 15,020 6.18 6.24 6.08 0 0 0
07/09/2020
6.18
 1,970 6.11 6.21 6.18 0 0 0
04/09/2020
6.11
 840 6.11 6.11 6.11 0 0 0
03/09/2020
6.11
 23,650 6.11 6.11 6.11 3,000 16,980 -0.1
01/09/2020
6.11
 220 6.30 6.30 6.11 0 0 0
31/08/2020
6.30
 580 6.18 6.30 6.08 0 0 0
28/08/2020
6.18
 4,940 6.45 6.45 6.18 0 1,390 0.0
27/08/2020
6.45
 0 6.45 6.45 6.45 0 0 0
26/08/2020
6.45
 15,990 6.11 6.45 6.11 0 0 0
25/08/2020
6.11
 15,130 6.45 6.48 6.06 0 20 0.0
24/08/2020
6.45
 100 6.18 6.45 6.45 0 0 0
21/08/2020
6.18
 9,420 6.24 6.42 6.05 2,000 0 0.0
20/08/2020
6.24
 260 6.03 6.42 5.93 0 0 0
19/08/2020
6.03
 13,610 6.45 6.45 6.03 0 0 0
18/08/2020
6.45
 8,940 6.45 6.45 6.04 0 0 0
17/08/2020
6.45
 1,400 6.10 6.48 6.11 0 0 0
14/08/2020
6.10
 1,450 6.36 6.54 6.10 20 10 0.0
13/08/2020
6.36
 830 6.36 6.36 6.27 0 0 0
12/08/2020
6.36
 10 6.36 6.36 6.36 0 0 0
11/08/2020
6.36
 5,770 6.11 6.36 6.07 0 0 0
10/08/2020
6.11
 1,450 6.11 6.33 5.99 0 0 0
07/08/2020
6.11
 10 6.27 6.27 6.11 0 0 0
06/08/2020
6.27
 1,450 6.73 6.73 6.27 0 80 0.0
05/08/2020
6.73
 10,830 6.30 6.73 6.11 0 0 0
04/08/2020
6.30
 2,490 6.36 6.36 5.99 0 0 0
03/08/2020
6.36
 10,170 6.36 6.36 5.92 80 0 0.0
31/07/2020
6.36
 2,580 5.99 6.36 5.81 0 0 0
30/07/2020
5.99
 380 5.84 6.05 5.99 0 0 0
29/07/2020: Cổ tức tiền mặt tỉ lệ: 12%
29/07/2020
5.84
 5,360 6.18 6.60 5.75 0 0 0
28/07/2020
6.18
 12,180 6.01 6.20 5.93 0 0 0
27/07/2020
6.01
 2,480 5.93 6.18 5.57 0 0 0
24/07/2020
5.93
 8,460 6.34 6.34 5.93 0 20 0.0
23/07/2020
6.34
 5,750 6.39 6.50 6.01 0 0 0
22/07/2020
6.39
 3,080 6.50 6.50 6.39 0 0 0
21/07/2020
6.50
 2,280 6.53 6.53 6.39 0 0 0
20/07/2020
6.53
 15,270 6.48 6.72 6.37 0 50 0.0
17/07/2020
6.48
 15,590 6.53 6.53 6.28 0 0 0
16/07/2020
6.53
 8,360 6.78 6.83 6.34 0 0 0
15/07/2020
6.78
 8,410 6.42 6.83 6.56 0 0 0
14/07/2020
6.42
 57,650 6.01 6.42 6.23 0 14,980 -0.2
13/07/2020
6.01
 6,110 5.74 6.01 5.79 100 3,950 0.0
10/07/2020
5.74
 830 5.96 6.01 5.74 100 0 0.0
09/07/2020
5.96
 2,240 5.74 5.96 5.74 0 1,990 0.0
08/07/2020
5.74
 1,260 5.63 5.74 5.74 0 0 0
07/07/2020
5.63
 2,330 5.74 5.79 5.63 500 0 0.0
06/07/2020
5.74
 100 5.68 5.74 5.74 0 0 0
03/07/2020
5.68
 2,080 5.68 5.71 5.68 960 0 0.0
02/07/2020
5.68
 3,410 5.79 5.79 5.68 10 0 0.0
01/07/2020
5.79
 2,070 6.01 6.01 5.79 0 0 0
30/06/2020
6.01
 10 5.68 6.01 6.01 500 0 0.0

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