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)
10/09/2019
6.28
 1,040 6.67 6.67 6.20 10 0 0.0
09/09/2019
6.67
 20 6.50 6.67 6.67 10 0 0.0
06/09/2019
6.50
 110 6.56 6.56 6.15 110 0 0.0
05/09/2019
6.56
 2,610 6.28 6.67 5.85 460 0 0.0
04/09/2019
6.28
 60 6.50 6.50 6.18 10 0 0.0
03/09/2019
6.50
 230 6.50 6.83 6.50 30 0 0.0
30/08/2019
6.50
 80 6.48 6.50 6.48 80 0 0.0
29/08/2019
6.48
 1,130 6.28 6.72 6.28 1,030 0 0.0
28/08/2019
6.28
 0 6.28 6.28 6.28 0 0 0
27/08/2019
6.28
 1,330 6.01 6.28 6.01 10 0 0.0
26/08/2019
6.01
 1,420 5.82 6.12 5.74 10 0 0.0
23/08/2019
5.82
 2,880 6.18 6.56 5.82 1,020 0 0.0
22/08/2019
6.18
 3,110 6.61 7.00 6.18 180 0 0.0
21/08/2019
6.61
 10 7.10 7.10 6.61 0 0 0
20/08/2019
7.10
 30 7.13 7.13 6.83 10 0 0.0
19/08/2019
7.13
 0 7.13 7.13 7.13 0 0 0
16/08/2019
7.13
 10 6.78 7.13 7.13 10 0 0.0
15/08/2019
6.78
 200 6.83 7.13 6.78 40 0 0.0
14/08/2019
6.83
 10 6.53 6.83 6.83 10 0 0.0
13/08/2019
6.53
 830 6.53 6.53 6.15 10 0 0.0
12/08/2019
6.53
 1,040 6.15 6.53 6.15 20 0 0.0
09/08/2019
6.15
 780 6.50 6.78 6.15 450 0 0.0
08/08/2019
6.50
 0 6.50 6.50 6.50 0 0 0
07/08/2019
6.50
 1,430 6.28 6.50 6.07 20 0 0.0
06/08/2019
6.28
 20 6.28 6.28 6.28 0 0 0
05/08/2019
6.28
 100 6.50 6.53 6.28 10 0 0.0
02/08/2019
6.50
 6,660 6.56 6.56 6.45 10 5,250 -0.1
01/08/2019
6.56
 510 6.56 6.56 6.50 10 0 0.0
31/07/2019
6.56
 530 6.45 6.56 6.45 30 0 0.0
30/07/2019
6.45
 1,000 6.45 6.45 6.45 0 0 0
29/07/2019
6.45
 1,020 6.48 6.48 6.45 0 0 0
26/07/2019
6.48
 120 6.50 6.50 6.28 10 0 0.0
25/07/2019
6.50
 730 6.78 6.78 6.31 10 0 0.0
24/07/2019
6.78
 0 6.78 6.78 6.78 0 0 0
23/07/2019
6.78
 1,080 6.97 6.97 6.56 70 0 0.0
22/07/2019
6.97
 10 6.56 6.97 6.97 0 0 0
19/07/2019
6.56
 1,130 6.67 6.67 6.50 10 0 0.0
18/07/2019
6.67
 0 6.67 6.67 6.67 0 0 0
17/07/2019
6.67
 0 6.67 6.67 6.67 0 0 0
16/07/2019
6.67
 1,070 6.69 6.69 6.56 0 0 0
15/07/2019
6.69
 20 6.75 6.75 6.69 20 0 0.0
12/07/2019
6.75
 50 6.78 6.78 6.56 20 0 0.0
11/07/2019
6.78
 10 6.78 6.78 6.78 0 0 0
10/07/2019
6.78
 90 6.78 6.83 6.56 30 0 0.0
09/07/2019
6.78
 60 7.27 7.27 6.78 0 0 0
08/07/2019
7.27
 5,650 7.27 7.49 6.78 10 0 0.0
05/07/2019
7.27
 100 6.83 7.27 6.83 100 0 0.0
04/07/2019
6.83
 0 6.83 6.83 6.83 0 0 0
03/07/2019
6.83
 1,160 7.02 7.02 6.83 0 0 0
02/07/2019
7.02
 1,110 7.02 7.02 6.56 10 1,000 0.0
01/07/2019
7.02
 1,010 6.78 7.02 6.31 0 0 0
28/06/2019
6.78
 0 6.78 6.78 6.78 0 0 0
27/06/2019
6.78
 0 6.78 6.78 6.78 0 0 0
26/06/2019
6.78
 20 6.83 6.83 6.37 10 0 0.0
25/06/2019
6.83
 1,380 7.05 7.05 6.56 580 0 0.0
24/06/2019
7.05
 0 7.05 7.05 7.05 0 0 0
21/06/2019
7.05
 100 7.05 7.05 7.05 0 100 0.0
20/06/2019
7.05
 10 6.80 7.05 7.05 10 0 0.0
19/06/2019
6.80
 2,130 6.97 7.05 6.50 2,040 0 0.0
18/06/2019
6.97
 20 6.56 6.97 6.72 20 0 0.0
17/06/2019
6.56
 80 6.61 6.61 6.56 70 0 0.0
14/06/2019
6.61
 11,560 6.56 6.97 6.56 9,560 0 0.1
13/06/2019
6.56
 940 7.05 7.05 6.56 930 0 0.0
12/06/2019
7.05
 0 7.05 7.05 7.05 0 0 0
11/06/2019
7.05
 1,870 6.78 7.05 6.45 1,860 0 0.0
10/06/2019
6.78
 80 6.59 6.78 6.78 80 0 0.0
07/06/2019
6.59
 0 6.59 6.59 6.59 0 0 0
06/06/2019
6.59
 3,080 6.56 6.78 6.50 1,460 0 0.0
05/06/2019
6.56
 490 6.56 6.56 6.56 0 0 0
04/06/2019
6.56
 1,420 6.56 6.56 6.34 1,400 0 0.0
03/06/2019
6.56
 20 6.56 6.56 6.56 20 0 0.0
31/05/2019
6.56
 6,890 6.56 6.83 6.56 20 0 0.0
30/05/2019
6.56
 0 6.56 6.56 6.56 0 0 0
29/05/2019
6.56
 10 6.31 6.56 6.56 10 0 0.0
28/05/2019
6.31
 700 6.56 6.56 6.31 690 0 0.0
27/05/2019
6.56
 10 6.67 6.67 6.56 0 10 0.0
24/05/2019
6.67
 0 6.67 6.67 6.67 0 0 0
23/05/2019
6.67
 880 6.56 6.67 6.18 170 0 0.0
22/05/2019
6.56
 3,300 6.56 6.56 6.56 0 0 0
21/05/2019
6.56
 0 6.56 6.56 6.56 0 0 0
20/05/2019: Cổ tức tiền mặt tỉ lệ: 15%
20/05/2019
6.56
 15,270 6.28 6.56 6.56 15,000 12,020 0.0
17/05/2019
6.28
 5,780 6.28 6.33 6.28 0 940 0.0
16/05/2019
6.28
 3,570 6.28 6.50 6.28 510 610 0.0
15/05/2019
6.28
 20,410 6.28 6.36 6.28 10 0 0.0
14/05/2019
6.28
 3,670 6.50 6.50 6.28 950 0 0.0
13/05/2019
6.50
 100 6.50 6.50 6.50 0 80 0.0
10/05/2019
6.50
 0 6.50 6.50 6.50 0 0 0
09/05/2019
6.50
 20 6.43 6.53 6.50 10 0 0.0
08/05/2019
6.43
 1,590 6.36 6.53 6.33 20 60 0.0
07/05/2019
6.36
 11,150 6.50 6.53 6.36 5,030 0 0.1
06/05/2019
6.50
 70 6.53 6.53 6.43 10 0 0.0
03/05/2019
6.53
 4,760 6.53 6.67 6.48 40 680 0.0
02/05/2019
6.53
 10 6.57 6.57 6.53 0 0 0
26/04/2019
6.57
 10 6.62 6.62 6.57 0 0 0
25/04/2019
6.62
 670 6.53 6.94 6.53 170 0 0.0
24/04/2019
6.53
 10 6.43 6.53 6.53 10 0 0.0
23/04/2019
6.43
 90 6.19 6.43 6.19 20 0 0.0
22/04/2019
6.19
 810 6.48 6.48 6.16 190 0 0.0
19/04/2019
6.48
 20 6.41 6.48 6.19 10 0 0.0
18/04/2019
6.41
 9,410 6.48 6.48 6.33 8,200 4,950 0.0

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