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)
17/04/2019
6.48
 1,300 6.53 6.53 6.48 0 220 0.0
16/04/2019
6.53
 2,500 6.38 6.53 6.28 0 440 0.0
12/04/2019
6.38
 3,220 6.28 6.43 6.14 50 800 0.0
11/04/2019
6.28
 6,910 6.28 6.28 6.24 0 2,850 0.0
10/04/2019
6.28
 6,060 6.24 6.28 6.21 0 1,300 0.0
09/04/2019
6.24
 530 6.21 6.28 6.24 10 0 0.0
08/04/2019
6.21
 3,500 6.24 6.24 6.21 0 1,920 0.0
05/04/2019
6.24
 1,880 6.24 6.24 6.12 200 0 0.0
04/04/2019
6.24
 5,070 6.21 6.24 6.19 70 2,750 0.0
03/04/2019
6.21
 80 6.26 6.26 5.90 60 0 0.0
02/04/2019
6.26
 2,270 6.28 6.28 5.90 220 0 0.0
01/04/2019
6.28
 70 6.19 6.36 6.28 60 0 0.0
29/03/2019
6.19
 2,140 6.09 6.28 6.19 310 0 0.0
28/03/2019
6.09
 260 6.24 6.28 6.09 20 0 0.0
27/03/2019
6.24
 150 6.26 6.26 6.14 0 0 0
26/03/2019
6.26
 820 6.28 6.28 6.04 10 800 0.0
25/03/2019
6.28
 790 6.19 6.48 6.19 30 0 0.0
22/03/2019
6.19
 1,220 6.48 6.48 6.09 10 0 0.0
21/03/2019
6.48
 580 6.14 6.53 6.19 580 0 0.0
20/03/2019
6.14
 40 6.19 6.28 6.09 40 0 0.0
19/03/2019
6.19
 160 6.28 6.53 6.19 30 0 0.0
18/03/2019
6.28
 3,670 6.04 6.28 6.04 3,570 0 0.0
15/03/2019
6.04
 130 6.28 6.53 6.04 60 0 0.0
14/03/2019
6.28
 4,530 6.04 6.28 5.85 50 0 0.0
13/03/2019
6.04
 260 5.99 6.28 6.04 60 0 0.0
12/03/2019
5.99
 2,000 6.19 6.19 5.85 80 0 0.0
11/03/2019
6.19
 700 6.28 6.53 6.14 500 0 0.0
08/03/2019
6.28
 100 6.28 6.28 6.14 100 0 0.0
07/03/2019
6.28
 210 6.57 6.57 6.14 20 0 0.0
06/03/2019
6.57
 170 6.72 6.72 6.26 20 0 0.0
05/03/2019
6.72
 250 6.43 6.72 6.28 250 0 0.0
04/03/2019
6.43
 70 6.02 6.43 6.26 70 0 0.0
01/03/2019
6.02
 360 6.33 6.53 6.02 120 0 0.0
28/02/2019
6.33
 1,810 6.19 6.53 5.85 120 1,690 0.0
27/02/2019
6.19
 2,310 6.33 6.33 6.09 10 10 0
26/02/2019
6.33
 2,270 6.33 6.53 5.90 70 2,030 0.0
25/02/2019
6.33
 130 6.19 6.60 5.85 30 0 0.0
22/02/2019
6.19
 3,920 6.19 6.19 5.80 170 0 0.0
21/02/2019
6.19
 2,390 6.19 6.24 5.80 30 0 0.0
20/02/2019
6.19
 320 6.38 6.79 6.09 270 0 0.0
19/02/2019
6.38
 180 6.33 6.38 5.99 20 0 0.0
18/02/2019
6.33
 640 5.95 6.33 5.99 240 0 0.0
15/02/2019
5.95
 3,040 5.95 5.95 5.80 10 3,000 0.0
14/02/2019
5.95
 5,300 6.02 6.02 5.90 510 1,800 0.0
13/02/2019
6.02
 0 6.02 6.02 6.02 0 0 0
12/02/2019
6.02
 0 6.02 6.02 6.02 0 0 0
11/02/2019
6.02
 5,000 6.09 6.09 6.02 0 5,000 -0.1
01/02/2019
6.09
 40 5.97 6.09 6.09 40 0 0.0
31/01/2019
5.97
 10 5.90 5.97 5.97 10 0 0.0
30/01/2019
5.90
 130 5.97 5.97 5.80 20 0 0.0
29/01/2019
5.97
 160 5.95 5.97 5.97 0 0 0
28/01/2019
5.95
 0 5.95 5.95 5.95 0 0 0
25/01/2019
5.95
 0 5.95 5.95 5.95 0 0 0
24/01/2019
5.95
 2,000 5.95 5.95 5.80 2,000 0 0.0
23/01/2019
5.95
 2,000 5.97 5.97 5.95 2,000 300 0.0
22/01/2019
5.97
 0 5.97 5.97 5.97 0 0 0
21/01/2019
5.97
 590 5.90 5.97 5.56 120 0 0.0
18/01/2019
5.90
 260 5.95 5.97 5.61 30 0 0.0
17/01/2019
5.95
 2,330 5.95 5.95 5.56 30 0 0.0
16/01/2019
5.95
 0 5.95 5.95 5.95 0 0 0
15/01/2019
5.95
 110 5.58 5.97 5.95 10 0 0.0
14/01/2019
5.58
 70 5.80 5.95 5.58 60 0 0.0
11/01/2019
5.80
 10 5.66 5.80 5.80 10 0 0.0
10/01/2019
5.66
 710 5.97 5.97 5.66 10 0 0.0
09/01/2019
5.97
 0 5.97 5.97 5.97 0 0 0
08/01/2019
5.97
 0 5.97 5.97 5.97 0 0 0
07/01/2019
5.97
 0 5.97 5.97 5.97 0 0 0
04/01/2019
5.97
 0 5.97 5.97 5.97 0 0 0
03/01/2019
5.97
 100 5.97 5.97 5.70 100 0 0.0
02/01/2019
5.97
 790 5.80 5.97 5.61 130 0 0.0
28/12/2018
5.80
 11,750 5.75 5.80 5.61 220 0 0.0
27/12/2018
5.75
 0 5.75 5.75 5.75 0 0 0
26/12/2018
5.75
 0 5.75 5.75 5.75 0 0 0
25/12/2018
5.75
 8,290 5.95 6.04 5.66 30 0 0.0
24/12/2018
5.95
 1,550 6.09 6.09 5.70 10 0 0.0
21/12/2018
6.09
 0 6.09 6.09 6.09 0 0 0
20/12/2018
6.09
 0 6.09 6.09 6.09 0 0 0
19/12/2018
6.09
 10 5.90 6.09 6.09 10 0 0.0
18/12/2018
5.90
 330 6.09 6.09 5.70 10 0 0.0
17/12/2018
6.09
 10 5.90 6.09 6.09 10 0 0.0
14/12/2018
5.90
 310 6.04 6.04 5.66 10 0 0.0
13/12/2018
6.04
 1,330 6.04 6.04 5.66 10 0 0.0
12/12/2018
6.04
 30 5.90 6.04 5.95 30 0 0.0
11/12/2018
5.90
 10 5.99 5.99 5.90 0 0 0
10/12/2018
5.99
 10 5.80 5.99 5.99 10 0 0.0
07/12/2018
5.80
 1,530 5.90 6.04 5.75 80 0 0.0
06/12/2018
5.90
 40 5.80 5.90 5.73 30 0 0.0
05/12/2018
5.80
 280 5.75 6.02 5.58 140 0 0.0
04/12/2018
5.75
 80 5.70 6.04 5.51 40 0 0.0
03/12/2018
5.70
 30 5.68 6.04 5.44 10 0 0.0
30/11/2018
5.68
 6,620 6.09 6.09 5.68 30 0 0.0
29/11/2018
6.09
 70 5.80 6.09 5.80 70 0 0.0
28/11/2018
5.80
 1,020 6.02 6.04 5.61 10 0 0.0
27/11/2018
6.02
 30 5.97 6.02 6.02 30 0 0.0
26/11/2018
5.97
 1,010 5.75 6.12 5.56 80 0 0.0
23/11/2018
5.75
 360 5.80 5.80 5.75 0 0 0
22/11/2018
5.80
 1,170 5.92 5.92 5.70 80 0 0.0
21/11/2018
5.92
 100 5.70 5.92 5.56 10 0 0.0
20/11/2018
5.70
 6,840 6.07 6.07 5.68 20 0 0.0
19/11/2018
6.07
 340 6.12 6.24 5.70 300 0 0.0

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