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)
29/06/2017
6.04
 580 6.02 6.16 5.78 570 0 0.0
28/06/2017
6.02
 18,500 6.02 6.02 5.75 10 0 0.0
27/06/2017
6.02
 4,580 6.02 6.16 5.78 170 0 0.0
26/06/2017
6.02
 11,540 6.07 6.21 5.87 10,220 1,210 0.1
23/06/2017
6.07
 370 5.83 6.07 5.83 360 0 0.0
22/06/2017
5.83
 13,170 5.78 6.04 5.78 20 350 -0.0
21/06/2017
5.78
 4,330 6.16 6.16 5.78 30 540 -0.0
20/06/2017
6.16
 850 6.16 6.16 5.78 840 0 0.0
19/06/2017: Cổ tức tiền mặt tỉ lệ: 8%
19/06/2017
6.16
 420 5.85 6.24 6.16 410 0 0.0
16/06/2017
5.85
 10,310 5.83 5.85 5.51 10 0 0.0
15/06/2017
5.83
 9,150 6.03 6.03 5.65 1,390 0 0.0
14/06/2017
6.03
 10,260 5.85 6.10 5.74 2,050 0 0.0
13/06/2017
5.85
 4,310 5.87 5.87 5.85 0 0 0
12/06/2017
5.87
 4,270 5.85 5.87 5.65 70 0 0.0
09/06/2017
5.85
 170 5.85 5.87 5.85 10 0 0.0
08/06/2017
5.85
 2,310 5.78 5.87 5.60 90 720 -0.0
07/06/2017
5.78
 6,430 5.83 5.87 5.65 120 0 0.0
06/06/2017
5.83
 1,510 5.76 5.87 5.83 10 0 0.0
05/06/2017
5.76
 13,820 5.72 5.92 5.69 110 1,950 -0.0
02/06/2017
5.72
 320 5.72 5.72 5.60 320 0 0.0
01/06/2017
5.72
 4,350 5.65 5.72 5.60 250 0 0.0
31/05/2017
5.65
 630 5.76 5.81 5.65 250 0 0.0
30/05/2017
5.76
 4,660 5.83 5.85 5.65 4,660 0 0.1
29/05/2017
5.83
 8,350 5.60 5.96 5.69 5,310 0 0.1
26/05/2017
5.60
 2,350 5.60 5.60 5.42 780 0 0.0
25/05/2017
5.60
 6,920 5.42 5.60 5.38 2,840 0 0.0
24/05/2017
5.42
 7,570 5.47 5.47 5.38 10 0 0.0
23/05/2017
5.47
 6,210 5.38 5.47 5.33 40 0 0.0
22/05/2017
5.38
 26,590 5.33 5.47 5.33 1,700 10 0.0
19/05/2017
5.33
 9,110 5.38 5.38 5.33 10 0 0.0
18/05/2017
5.38
 5,300 5.33 5.38 5.38 10 0 0.0
17/05/2017
5.33
 8,740 5.40 5.51 5.33 20 0 0.0
16/05/2017
5.40
 21,430 5.38 5.40 5.38 840 8,500 -0.1
15/05/2017
5.38
 11,330 5.47 5.47 5.31 10 3,850 -0.0
12/05/2017
5.47
 5,230 5.38 5.51 5.33 10 1,000 -0.0
11/05/2017
5.38
 7,800 5.38 5.65 5.31 1,930 3,700 -0.0
10/05/2017
5.38
 3,550 5.42 5.42 5.33 30 2,000 -0.0
09/05/2017
5.42
 7,000 5.42 5.42 5.29 2,520 3,150 -0.0
08/05/2017
5.42
 8,240 5.42 5.60 5.33 3,430 1,800 0.0
05/05/2017
5.42
 26,240 5.42 5.65 5.42 4,240 8,100 -0.0
04/05/2017
5.42
 1,000 5.42 5.42 5.42 0 0 0
03/05/2017
5.42
 20,990 5.42 5.42 5.35 13,020 0 0.2
28/04/2017
5.42
 600 5.42 5.51 5.33 50 0 0.0
27/04/2017
5.42
 6,060 5.33 5.69 5.29 150 0 0.0
26/04/2017
5.33
 8,570 5.38 5.38 5.11 410 0 0.0
25/04/2017
5.38
 21,410 5.33 5.42 5.20 20 0 0.0
24/04/2017
5.33
 10,370 5.38 5.74 5.29 450 0 0.0
21/04/2017
5.38
 1,550 5.11 5.38 4.97 60 0 0.0
20/04/2017
5.11
 4,330 5.38 5.38 5.11 0 0 0
19/04/2017
5.38
 10,020 5.42 5.42 5.38 20 0 0.0
18/04/2017
5.42
 3,610 5.42 5.42 5.33 1,300 0 0.0
17/04/2017
5.42
 10 5.24 5.42 5.42 10 0 0.0
14/04/2017
5.24
 5,010 5.24 5.24 5.01 10 0 0.0
13/04/2017
5.24
 500 5.42 5.42 5.24 0 0 0
12/04/2017
5.42
 10 5.33 5.42 5.42 10 0 0.0
11/04/2017
5.33
 100 5.33 5.33 5.24 50 0 0.0
10/04/2017
5.33
 30 5.38 5.42 5.33 10 0 0.0
07/04/2017
5.38
 13,120 5.06 5.40 5.20 4,520 1,360 0.0
05/04/2017
5.06
 5,800 5.01 5.11 4.97 2,030 0 0.0
04/04/2017
5.01
 2,430 5.20 5.24 4.97 30 140 -0.0
03/04/2017
5.20
 2,580 5.13 5.33 5.01 180 200 -0.0
31/03/2017
5.13
 13,060 4.92 5.15 4.97 5,440 10 0.1
30/03/2017
4.92
 3,880 4.92 5.06 4.88 220 0 0.0
29/03/2017
4.92
 10,110 5.04 5.15 4.92 160 10 0.0
28/03/2017
5.04
 3,280 4.81 5.04 4.86 30 0 0.0
27/03/2017
4.81
 110 4.81 4.97 4.81 20 0 0.0
24/03/2017
4.81
 12,550 5.01 5.15 4.70 60 0 0.0
23/03/2017
5.01
 4,530 4.83 5.15 4.83 200 0 0.0
22/03/2017
4.83
 17,430 4.83 4.97 4.83 30 0 0.0
21/03/2017
4.83
 2,120 4.92 5.06 4.77 20 0 0.0
20/03/2017
4.92
 15,770 5.06 5.11 4.79 10,800 0 0.1
17/03/2017
5.06
 1,010 4.88 5.06 4.92 10 0 0.0
16/03/2017
4.88
 12,280 4.74 5.01 4.74 1,350 0 0.0
15/03/2017
4.74
 650 5.06 5.06 4.74 10 0 0.0
14/03/2017
5.06
 930 4.83 5.15 4.79 120 0 0.0
13/03/2017
4.83
 41,330 5.11 5.24 4.83 4,630 0 0.1
10/03/2017
5.11
 6,950 4.83 5.11 4.83 4,760 0 0.1
09/03/2017
4.83
 17,980 4.92 4.95 4.83 4,640 0 0.0
08/03/2017
4.92
 2,480 4.92 4.92 4.65 1,880 0 0.0
07/03/2017
4.92
 9,610 5.13 5.13 4.79 2,360 0 0.0
06/03/2017
5.13
 1,050 4.83 5.13 4.97 20 0 0.0
03/03/2017
4.83
 1,170 4.83 4.88 4.52 10 0 0.0
02/03/2017
4.83
 8,350 5.20 5.49 4.83 30 80 -0.0
01/03/2017
5.20
 220 4.97 5.31 4.65 50 10 0.0
28/02/2017
4.97
 380 5.20 5.35 4.97 290 0 0.0
27/02/2017
5.20
 780 5.33 5.42 4.97 110 0 0.0
24/02/2017
5.33
 120 5.33 5.33 5.33 0 0 0
23/02/2017
5.33
 2,040 5.42 5.42 5.33 30 0 0.0
22/02/2017
5.42
 500 5.42 5.47 5.06 10 10 0
21/02/2017
5.42
 420 5.49 5.49 5.13 10 0 0.0
20/02/2017
5.49
 19,110 5.49 5.56 5.24 530 4,510 -0.0
17/02/2017
5.49
 8,880 5.42 5.78 5.20 5,530 0 0.1
16/02/2017: Quyền mua cổ phiếu: 100/42 Giá: 10 (Volume + 42%, Ratio=0.42)
16/02/2017
5.42
 1,850 5.11 5.44 5.01 140 0 0.0
15/02/2017
5.11
 7,340 5.32 5.32 4.96 120 0 0.0
14/02/2017
5.32
 3,170 5.15 5.32 4.83 110 0 0.0
13/02/2017
5.15
 9,290 5.17 5.17 4.83 40 7,720 -0.1
10/02/2017
5.17
 13,050 5.39 5.39 5.17 12,040 0 0.1
09/02/2017
5.39
 33,800 5.19 5.52 5.13 50 0 0.0
08/02/2017
5.19
 2,100 5.08 5.43 5.04 50 0 0.0
07/02/2017
5.08
 11,000 5.17 5.17 5.04 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |