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)
09/09/2016
5.50
 1,870 5.46 5.50 5.38 20 0 0.0
08/09/2016
5.46
 20 5.54 5.54 5.19 10 0 0.0
07/09/2016: Cổ tức tiền mặt tỉ lệ: 2%
07/09/2016
5.54
 260 5.23 5.58 4.87 30 0 0.0
06/09/2016
5.23
 1,550 5.42 5.42 5.23 20 0 0.0
05/09/2016
5.42
 1,370 5.46 5.46 5.19 30 0 0.0
01/09/2016
5.46
 20 5.46 5.46 5.42 20 0 0.0
31/08/2016
5.46
 11,030 5.38 5.46 5.19 10 0 0.0
30/08/2016
5.38
 1,270 5.46 5.46 5.11 50 930 -0.0
29/08/2016
5.46
 580 5.30 5.62 4.99 50 0 0.0
26/08/2016
5.30
 580 5.30 5.46 5.30 70 0 0.0
25/08/2016
5.30
 5,560 5.34 5.42 5.07 10 960 -0.0
24/08/2016
5.34
 650 5.30 5.34 5.23 10 0 0.0
23/08/2016
5.30
 6,350 5.34 5.46 5.30 20 0 0.0
22/08/2016
5.34
 3,460 5.42 5.42 5.30 150 100 0.0
19/08/2016
5.42
 9,340 5.46 5.46 5.38 0 0 0
18/08/2016
5.46
 21,470 5.30 5.46 5.30 0 600 -0.0
17/08/2016
5.30
 66,580 5.07 5.30 4.84 0 600 -0.0
16/08/2016
5.07
 4,180 4.87 5.07 4.56 540 0 0.0
15/08/2016
4.87
 20 4.87 4.87 4.87 20 0 0.0
12/08/2016
4.87
 1,440 4.60 4.87 4.68 380 0 0.0
11/08/2016
4.60
 11,460 4.72 4.87 4.60 7,900 0 0.1
10/08/2016
4.72
 7,610 4.64 4.72 4.64 0 0 0
09/08/2016
4.64
 14,850 4.56 4.64 4.52 170 140 0.0
08/08/2016
4.56
 1,120 4.56 4.64 4.41 20 0 0.0
05/08/2016
4.56
 12,430 4.68 4.76 4.48 0 0 0
04/08/2016
4.68
 10,420 4.48 4.68 4.52 10 0 0.0
03/08/2016
4.48
 28,380 4.21 4.48 4.29 10 0 0.0
02/08/2016
4.21
 5,510 4.25 4.25 4.21 1,500 0 0.0
01/08/2016
4.25
 850 4.25 4.25 3.98 10 0 0.0
29/07/2016
4.25
 1,500 4.29 4.29 4.25 0 0 0
28/07/2016
4.29
 80 4.29 4.29 4.09 50 0 0.0
27/07/2016
4.29
 4,530 4.29 4.29 4.21 1,530 0 0.0
26/07/2016
4.29
 2,250 4.33 4.33 4.13 250 0 0.0
25/07/2016
4.33
 0 4.33 4.33 4.33 0 0 0
22/07/2016
4.33
 2,020 4.25 4.33 4.09 10 0 0.0
21/07/2016
4.25
 400 4.17 4.25 4.21 0 0 0
20/07/2016
4.17
 1,950 4.33 4.33 4.17 0 0 0
19/07/2016
4.33
 700 4.37 4.37 4.21 220 0 0.0
18/07/2016
4.37
 330 4.29 4.37 4.13 20 0 0.0
15/07/2016
4.29
 410 4.29 4.29 4.29 0 0 0
14/07/2016
4.29
 12,710 4.41 4.41 4.13 12,040 0 0.1
13/07/2016
4.41
 1,310 4.45 4.45 4.17 630 0 0.0
12/07/2016
4.45
 3,420 4.37 4.45 4.13 130 0 0.0
11/07/2016
4.37
 5,630 4.37 4.64 4.17 3,290 0 0.0
08/07/2016
4.37
 14,600 4.09 4.37 4.13 4,820 0 0.1
07/07/2016
4.09
 33,480 4.06 4.17 4.02 4,970 0 0.1
06/07/2016
4.06
 13,120 4.25 4.25 3.98 60 0 0.0
05/07/2016
4.25
 2,500 4.09 4.25 3.94 120 0 0.0
04/07/2016
4.09
 7,810 4.06 4.17 3.78 140 0 0.0
01/07/2016
4.06
 5,390 4.29 4.29 4.02 0 0 0
30/06/2016
4.29
 3,710 4.06 4.33 3.86 350 0 0.0
29/06/2016
4.06
 820 4.09 4.09 3.98 0 0 0
28/06/2016
4.09
 12,800 4.09 4.09 3.82 220 0 0.0
27/06/2016
4.09
 580 4.09 4.37 3.94 40 0 0.0
24/06/2016
4.09
 3,550 3.98 4.25 3.86 1,030 0 0.0
23/06/2016
3.98
 7,740 3.94 4.17 3.86 0 0 0
22/06/2016
3.94
 3,500 4.09 4.09 3.94 100 0 0.0
21/06/2016
4.09
 3,940 4.13 4.13 3.86 130 0 0.0
20/06/2016
4.13
 3,240 4.21 4.21 3.94 400 0 0.0
17/06/2016
4.21
 1,030 4.21 4.33 4.09 0 0 0
16/06/2016
4.21
 3,320 4.33 4.45 4.17 30 0 0.0
15/06/2016
4.33
 5,460 4.45 4.45 4.17 190 0 0.0
14/06/2016
4.45
 260 4.29 4.45 4.29 110 0 0.0
13/06/2016
4.29
 130 4.17 4.45 4.13 0 0 0
10/06/2016
4.17
 11,390 4.21 4.48 4.13 100 8,000 -0.1
09/06/2016
4.21
 880 4.29 4.52 4.17 430 0 0.0
08/06/2016
4.29
 8,440 4.60 4.84 4.29 0 0 0
07/06/2016
4.60
 5,880 4.91 4.91 4.60 0 0 0
06/06/2016
4.91
 2,000 4.64 4.95 4.56 0 0 0
03/06/2016
4.64
 9,320 4.91 4.91 4.60 10 0 0.0
02/06/2016
4.91
 3,910 4.84 4.91 4.68 0 0 0
01/06/2016
4.84
 3,630 5.19 5.54 4.84 0 0 0
31/05/2016
5.19
 310 5.54 5.54 5.19 0 0 0
30/05/2016
5.54
 12,850 5.19 5.54 4.84 0 0 0
27/05/2016
5.19
 1,320 5.19 5.19 4.84 0 0 0
26/05/2016
5.19
 2,280 4.87 5.19 4.56 0 0 0
25/05/2016
4.87
 4,640 4.95 4.95 4.64 200 0 0.0
24/05/2016
4.95
 1,360 4.64 4.95 4.68 0 0 0
23/05/2016
4.64
 6,300 4.64 4.68 4.37 30 0 0.0
20/05/2016
4.64
 220 4.60 4.91 4.64 200 0 0.0
19/05/2016
4.60
 160 4.64 4.64 4.37 0 0 0
18/05/2016
4.64
 5,450 4.64 4.64 4.33 0 4,630 -0.1
17/05/2016
4.64
 200 4.52 4.68 4.60 70 0 0.0
16/05/2016
4.52
 550 4.80 4.80 4.52 636,965 636,965 0
13/05/2016
4.80
 30 4.52 4.80 4.80 30 0 0.0
12/05/2016
4.52
 2,020 4.60 4.60 4.52 0 2,010 -0.0
11/05/2016
4.60
 1,150 4.68 4.87 4.60 150 0 0.0
10/05/2016
4.68
 650 4.80 4.80 4.48 470 0 0.0
09/05/2016
4.80
 0 4.80 4.80 4.80 0 0 0
06/05/2016
4.80
 9,960 4.80 4.87 4.68 4,410 1,000 0.0
05/05/2016
4.80
 41,340 4.48 4.80 4.48 18,150 0 0.2
04/05/2016
4.48
 7,580 4.48 4.80 4.48 5,000 0 0.1
29/04/2016
4.48
 32,290 4.21 4.48 4.29 14,810 0 0.2
28/04/2016
4.21
 17,990 3.94 4.21 4.09 17,770 0 0.2
27/04/2016
3.94
 2,030 4.06 4.09 3.94 1,300 0 0.0
26/04/2016
4.06
 1,780 4.06 4.09 4.06 0 0 0
25/04/2016
4.06
 0 4.06 4.06 4.06 0 0 0
22/04/2016
4.06
 200 4.09 4.09 4.06 200 0 0.0
21/04/2016
4.09
 0 4.09 4.09 4.09 0 0 0
20/04/2016
4.09
 450 4.21 4.21 4.09 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |