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)
29/06/2020
5.68
 4,980 5.74 5.74 5.68 500 0 0.0
26/06/2020
5.74
 990 5.79 5.79 5.74 500 0 0.0
25/06/2020
5.79
 2,020 5.79 5.79 5.79 0 0 0
24/06/2020
5.79
 0 5.79 5.79 5.79 0 0 0
23/06/2020
5.79
 2,770 5.96 5.96 5.74 0 0 0
22/06/2020
5.96
 700 5.85 5.96 5.68 0 0 0
19/06/2020
5.85
 1,430 5.90 5.90 5.85 0 0 0
18/06/2020
5.90
 590 5.90 5.90 5.90 0 0 0
17/06/2020
5.90
 6,200 5.96 5.96 5.68 0 0 0
16/06/2020
5.96
 300 5.96 5.96 5.68 0 0 0
15/06/2020
5.96
 390 6.01 6.01 5.74 0 0 0
12/06/2020
6.01
 810 6.18 6.18 5.79 0 0 0
11/06/2020
6.18
 5,410 6.09 6.18 5.90 0 200 0.0
10/06/2020
6.09
 4,030 6.01 6.15 5.71 1,000 40 0.0
09/06/2020
6.01
 11,180 6.20 6.20 5.96 1,960 0 0.0
08/06/2020
6.20
 80 6.01 6.37 6.20 0 0 0
05/06/2020
6.01
 1,240 6.01 6.18 5.96 1,000 0 0.0
04/06/2020
6.01
 2,520 6.23 6.23 5.96 410 0 0.0
03/06/2020
6.23
 1,350 5.96 6.34 5.68 1,000 1,000 0
02/06/2020
5.96
 2,100 6.01 6.01 5.96 1,200 0 0.0
01/06/2020
6.01
 1,100 5.96 6.37 6.01 1,000 0 0.0
29/05/2020
5.96
 510 5.71 5.96 5.96 0 0 0
28/05/2020
5.71
 1,550 5.68 5.90 5.71 1,350 0 0.0
27/05/2020
5.68
 2,000 5.93 5.93 5.66 0 0 0
26/05/2020
5.93
 50 5.63 5.93 5.63 0 0 0
25/05/2020
5.63
 2,750 5.68 5.68 5.63 0 0 0
22/05/2020
5.68
 2,380 5.49 5.68 5.55 0 0 0
21/05/2020
5.49
 1,590 5.68 5.68 5.49 0 0 0
20/05/2020
5.68
 4,430 5.49 5.68 5.52 0 0 0
19/05/2020
5.49
 3,320 5.47 5.63 5.39 0 0 0
18/05/2020
5.47
 7,620 5.47 5.47 5.47 0 0 0
15/05/2020
5.47
 1,850 5.37 5.47 5.36 0 0 0
14/05/2020
5.37
 950 5.47 5.47 5.36 0 30 0.0
13/05/2020
5.47
 1,020 5.41 5.47 5.36 0 0 0
12/05/2020
5.41
 5,320 5.38 5.47 5.25 0 1,510 0.0
11/05/2020
5.38
 2,980 5.38 5.63 5.38 10 0 0.0
08/05/2020
5.38
 3,260 5.19 5.38 5.19 20 0 0.0
07/05/2020
5.19
 4,900 5.19 5.19 5.16 0 10 0.0
06/05/2020
5.19
 5,100 5.45 5.45 5.19 0 4,850 0.0
05/05/2020
5.45
 10 5.19 5.45 5.45 10 0 0.0
04/05/2020
5.19
 3,210 5.19 5.20 5.16 50 3,180 0.0
29/04/2020
5.19
 3,300 5.25 5.25 5.19 0 3,120 0.0
28/04/2020
5.25
 440 5.25 5.25 5.22 0 0 0
27/04/2020
5.25
 3,010 5.19 5.45 5.19 0 0 0
24/04/2020
5.19
 2,060 5.41 5.41 5.19 220 0 0.0
23/04/2020
5.41
 1,460 5.40 5.45 5.14 1,040 0 0.0
22/04/2020
5.40
 2,850 5.41 5.44 5.03 1,010 0 0.0
21/04/2020
5.41
 530 5.14 5.47 5.14 20 0 0.0
20/04/2020
5.14
 20 5.45 5.45 5.14 0 0 0
17/04/2020
5.45
 350 5.19 5.47 5.19 20 0 0.0
16/04/2020
5.19
 260 5.52 5.52 5.19 10 0 0.0
15/04/2020
5.52
 10,320 5.19 5.55 5.08 20 20 0
14/04/2020
5.19
 1,780 5.19 5.55 4.97 10 0 0.0
13/04/2020
5.19
 15,540 5.19 5.30 4.92 180 14,090 -0.1
10/04/2020
5.19
 150 5.19 5.19 4.92 0 120 0.0
09/04/2020
5.19
 1,070 5.19 5.19 4.92 40 980 0.0
08/04/2020
5.19
 0 5.19 5.19 5.19 0 0 0
07/04/2020
5.19
 2,000 5.19 5.19 5.19 0 2,000 0.0
06/04/2020
5.19
 0 5.19 5.19 5.19 0 0 0
03/04/2020
5.19
 6,770 5.47 5.47 5.08 0 4,110 0.0
01/04/2020
5.47
 0 5.47 5.47 5.47 0 0 0
31/03/2020
5.47
 0 5.47 5.47 5.47 0 0 0
30/03/2020
5.47
 0 5.47 5.47 5.47 0 0 0
27/03/2020
5.47
 90 5.47 5.47 5.36 70 0 0.0
26/03/2020
5.47
 3,220 5.68 5.68 5.36 2,720 0 0.0
25/03/2020
5.68
 290 5.36 5.68 5.36 260 0 0.0
24/03/2020
5.36
 1,850 5.36 5.63 5.19 80 0 0.0
23/03/2020
5.36
 2,110 5.47 5.47 5.14 110 0 0.0
20/03/2020
5.47
 0 5.47 5.47 5.47 0 0 0
19/03/2020
5.47
 20 5.25 5.47 5.47 2,010 0 0.0
18/03/2020
5.25
 10,010 5.63 5.63 5.25 2,010 0 0.0
17/03/2020
5.63
 1,490 5.74 5.74 5.34 640 0 0.0
16/03/2020
5.74
 540 5.47 5.74 5.52 200 0 0.0
13/03/2020
5.47
 20 5.71 5.74 5.47 10 0 0.0
12/03/2020
5.71
 3,680 5.47 5.74 5.08 20 0 0.0
11/03/2020
5.47
 1,560 5.87 5.87 5.47 0 0 0
10/03/2020
5.87
 1,520 6.01 6.01 5.63 530 0 0.0
09/03/2020
6.01
 20 5.79 6.01 5.87 20 0 0.0
06/03/2020
5.79
 3,510 5.79 5.87 5.39 60 1,180 0.0
05/03/2020
5.79
 3,020 5.60 5.87 5.41 20 3,000 0.0
04/03/2020
5.60
 3,850 6.01 6.01 5.60 2,000 1,000 0.0
03/03/2020
6.01
 4,140 5.79 6.07 5.39 10 4,100 0.0
02/03/2020
5.79
 1,140 6.09 6.09 5.79 0 0 0
28/02/2020
6.09
 20 6.01 6.28 6.09 10 10 0
27/02/2020
6.01
 7,030 6.20 6.20 6.01 0 7,030 -0.1
26/02/2020
6.20
 110 6.67 6.67 6.20 0 0 0
25/02/2020
6.67
 15,520 6.28 6.72 5.85 20 15,350 -0.2
24/02/2020
6.28
 10 6.28 6.28 6.28 0 0 0
21/02/2020
6.28
 1,870 6.28 6.28 6.01 20 1,500 0.0
20/02/2020
6.28
 60 5.90 6.28 5.90 60 10 0.0
19/02/2020
5.90
 150 6.01 6.39 5.90 50 0 0.0
18/02/2020
6.01
 50 6.45 6.45 6.01 0 0 0
17/02/2020
6.45
 0 6.45 6.45 6.45 0 0 0
14/02/2020
6.45
 250 6.56 6.56 6.18 30 10 0.0
13/02/2020
6.56
 210 6.37 6.56 5.96 20 10 0.0
12/02/2020
6.37
 160 6.83 6.83 6.37 0 0 0
11/02/2020
6.83
 10 7.00 7.00 6.83 0 0 0
10/02/2020
7.00
 10 6.56 7.00 7.00 10 0 0.0
07/02/2020
6.56
 10 6.48 6.56 6.56 10 0 0.0
06/02/2020
6.48
 40 6.48 6.48 6.04 10 0 0.0

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