CTCP Vận tải Xăng dầu đường Thủy Petrolimex (pjt)

10.80
0
(0%)
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
(2024-08-21) 		0.30 2.86% 32,200 -16 -0.0
10
10.80
10.80
2 tháng
(2024-07-22) 		-1.55 -12.55% 46,900 -16 -0.0
10
12.35
10.80
3 tháng
(2024-06-24) 		0.80 8% 803,100 -31 -0.0
10
12.35
10.80
6 tháng
(2024-03-25) 		1.08 11.09% 891,100 -231 -0.0
8.88
12.35
10.80
12 tháng
(2023-09-26) 		1.36 14.35% 1,353,000 -92,131 -1.0
8.81
12.35
10.80
24 tháng
(2022-10-03) 		2 22.72% 2,092,800 -130,023 -3.0
6.32
12.35
10.80
36 tháng
(2021-10-06) 		0.02 0.14% 5,485,200 -213,383 -3.9
6.32
12.35
10.80
60 tháng
(2019-10-17) 		3.42 46.30% 8,375,760 -427,243 -6.3
5.78
12.35
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2018
6.37
 740 6.64 6.64 6.37 30 0 0.0
10/09/2018
6.64
 150 6.64 6.64 6.64 150 0 0.0
07/09/2018
6.64
 40 6.42 6.64 6.64 30 0 0.0
06/09/2018
6.42
 1,380 6.75 7.16 6.42 30 0 0.0
05/09/2018
6.75
 40 6.58 6.75 6.75 40 0 0.0
04/09/2018
6.58
 100 6.61 6.61 6.58 20 0 0.0
31/08/2018
6.61
 270 6.64 7.10 6.53 30 0 0.0
30/08/2018
6.64
 0 6.64 6.64 6.64 0 0 0
29/08/2018
6.64
 0 6.64 6.64 6.64 0 0 0
28/08/2018
6.64
 30 6.53 6.64 6.53 30 0 0.0
27/08/2018
6.53
 1,140 6.42 6.53 6.09 50 0 0.0
24/08/2018
6.42
 530 6.53 6.53 6.42 0 0 0
23/08/2018
6.53
 0 6.53 6.53 6.53 0 0 0
22/08/2018
6.53
 150 6.53 6.53 6.29 10 0 0.0
21/08/2018
6.53
 120 6.56 6.56 6.53 0 0 0
20/08/2018
6.56
 1,230 6.53 6.56 6.48 30 0 0.0
17/08/2018
6.53
 1,000 6.67 6.67 6.53 0 0 0
16/08/2018
6.67
 0 6.67 6.67 6.67 0 0 0
15/08/2018
6.67
 2,040 6.69 6.69 6.53 40 0 0.0
14/08/2018
6.69
 220 6.69 6.69 6.69 20 0 0.0
13/08/2018
6.69
 10 6.58 6.69 6.69 10 0 0.0
10/08/2018
6.58
 260 6.64 6.86 6.58 50 0 0.0
09/08/2018
6.64
 110 6.53 6.64 6.58 110 0 0.0
08/08/2018
6.53
 140 6.64 6.64 6.37 140 0 0.0
07/08/2018
6.64
 2,580 6.69 6.69 6.64 0 0 0
06/08/2018
6.69
 230 6.50 6.86 6.58 80 0 0.0
03/08/2018
6.50
 7,570 6.09 6.50 6.09 2,170 470 0.0
02/08/2018
6.09
 110 6.09 6.09 6.09 110 0 0.0
01/08/2018
6.09
 210 6.09 6.15 5.90 180 0 0.0
31/07/2018
6.09
 1,190 6.15 6.20 5.99 70 0 0.0
30/07/2018
6.15
 8,290 5.82 6.15 5.88 1,120 0 0.0
27/07/2018
5.82
 700 5.88 5.99 5.82 160 0 0.0
26/07/2018
5.88
 2,750 5.88 5.99 5.88 2,010 0 0.0
25/07/2018
5.88
 1,700 5.99 5.99 5.88 150 600 -0.0
24/07/2018
5.99
 60 5.90 5.99 5.99 60 10 0.0
23/07/2018
5.90
 1,680 5.99 5.99 5.90 100 0 0.0
20/07/2018
5.99
 2,230 5.90 5.99 5.77 210 410 -0.0
19/07/2018
5.90
 2,320 5.88 5.99 5.88 10 1,500 -0.0
18/07/2018
5.88
 3,820 5.88 5.90 5.88 1,290 1,290 0
17/07/2018
5.88
 8,790 5.90 5.90 5.82 20 0 0.0
16/07/2018
5.90
 2,130 5.99 5.99 5.88 0 1,300 -0.0
13/07/2018
5.99
 1,670 5.88 6.04 5.99 120 1,400 -0.0
12/07/2018
5.88
 230 5.80 5.99 5.88 100 0 0.0
11/07/2018
5.80
 210 5.88 6.04 5.80 10 10 0
10/07/2018
5.88
 1,200 5.85 5.99 5.88 50 1,000 -0.0
09/07/2018
5.85
 3,820 6.26 6.26 5.85 20 3,060 -0.0
06/07/2018
6.26
 3,210 6.15 6.48 6.26 110 0 0.0
05/07/2018
6.15
 140 5.93 6.15 6.15 140 0 0.0
04/07/2018
5.93
 13,220 6.09 6.09 5.93 20 0 0.0
03/07/2018
6.09
 4,870 6.53 6.53 6.09 20 440 -0.0
02/07/2018
6.53
 500 6.69 6.69 6.53 0 0 0
29/06/2018
6.69
 2,100 6.61 6.69 6.15 1,100 0 0.0
28/06/2018
6.61
 0 6.61 6.61 6.61 0 0 0
27/06/2018
6.61
 30 6.64 6.64 6.42 20 0 0.0
26/06/2018
6.64
 110 6.61 6.64 6.53 10 0 0.0
25/06/2018
6.61
 420 6.64 6.69 6.61 0 0 0
22/06/2018
6.64
 110 6.64 6.64 6.64 0 0 0
21/06/2018
6.64
 260 6.48 6.64 6.12 110 0 0.0
20/06/2018
6.48
 120 6.09 6.48 6.48 120 0 0.0
19/06/2018
6.09
 1,190 6.37 6.69 6.09 50 0 0.0
18/06/2018
6.37
 210 6.69 6.69 6.37 30 0 0.0
15/06/2018
6.69
 6,020 6.69 6.69 6.69 0 0 0
14/06/2018
6.69
 1,040 6.69 6.69 6.53 40 0 0.0
13/06/2018
6.69
 0 6.69 6.69 6.69 0 0 0
12/06/2018
6.69
 10 6.48 6.69 6.69 10 0 0.0
11/06/2018
6.48
 1,570 6.42 6.69 6.48 80 0 0.0
08/06/2018
6.42
 260 6.75 6.75 6.42 250 0 0.0
07/06/2018
6.75
 10 6.80 6.80 6.75 0 0 0
06/06/2018
6.80
 1,010 6.69 6.80 6.64 10 0 0.0
05/06/2018
6.69
 1,090 6.67 7.02 6.53 30 0 0.0
04/06/2018
6.67
 490 6.53 6.72 6.15 50 0 0.0
01/06/2018
6.53
 40 6.31 6.75 6.53 10 0 0.0
31/05/2018
6.31
 5,450 6.53 6.53 6.09 260 0 0.0
30/05/2018
6.53
 3,000 7.02 7.02 6.53 240 0 0.0
29/05/2018
7.02
 210 6.75 7.02 7.02 210 0 0.0
28/05/2018
6.75
 230 6.75 6.75 6.75 20 0 0.0
25/05/2018: Cổ tức tiền mặt tỉ lệ: 16%
25/05/2018
6.75
 2,540 6.69 7.07 6.48 120 1,500 -0.0
24/05/2018
6.69
 2,130 6.65 6.69 6.69 110 30 0.0
23/05/2018
6.65
 680 6.43 6.69 6.65 10 210 -0.0
22/05/2018
6.43
 1,130 6.69 6.74 6.43 160 10 0.0
21/05/2018
6.69
 260 6.74 6.74 6.69 200 0 0.0
18/05/2018
6.74
 50 6.74 6.74 6.74 50 0 0.0
17/05/2018
6.74
 210 6.69 6.74 6.74 210 10 0.0
16/05/2018
6.69
 1,430 6.65 6.69 6.69 150 800 -0.0
15/05/2018
6.65
 2,010 6.52 6.79 6.52 20 1,460 -0.0
14/05/2018
6.52
 2,800 6.55 6.74 6.52 80 1,300 -0.0
11/05/2018
6.55
 520 6.65 6.65 6.28 110 0 0.0
10/05/2018
6.65
 1,210 6.26 6.65 6.26 210 0 0.0
09/05/2018
6.26
 990 6.69 6.74 6.26 20 0 0.0
08/05/2018
6.69
 1,220 6.69 6.69 6.69 220 870 -0.0
07/05/2018
6.69
 30 6.60 6.69 6.36 20 0 0.0
04/05/2018
6.60
 490 6.26 6.65 6.26 80 0 0.0
03/05/2018
6.26
 2,690 6.65 6.69 6.26 10 0 0.0
02/05/2018
6.65
 360 6.50 6.74 6.26 270 0 0.0
27/04/2018
6.50
 4,120 6.74 6.74 6.48 20 1,710 -0.0
26/04/2018
6.74
 4,360 6.96 6.96 6.48 360 3,910 -0.0
24/04/2018
6.96
 0 6.96 6.96 6.96 0 0 0
23/04/2018
6.96
 2,470 6.65 6.98 6.65 290 870 -0.0
20/04/2018
6.65
 290 6.26 6.65 6.26 280 20 0.0
19/04/2018
6.26
 1,370 6.55 6.65 6.26 250 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |