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)
16/11/2018
6.12
 420 5.83 6.19 5.51 70 1,947,536 -23.6
15/11/2018
5.83
 2,520 5.66 5.85 5.27 10 2,500 0.0
14/11/2018
5.66
 4,130 6.07 6.28 5.66 320 0 0.0
13/11/2018
6.07
 400 6.19 6.57 6.07 300 0 0.0
12/11/2018
6.19
 70 6.19 6.19 6.14 70 0 0.0
09/11/2018
6.19
 270 5.85 6.24 5.56 140 20 0.0
08/11/2018
5.85
 100 5.97 6.33 5.70 60 0 0.0
07/11/2018
5.97
 40 5.99 6.19 5.70 40 0 0.0
06/11/2018
5.99
 30 5.80 5.99 5.99 30 0 0.0
05/11/2018
5.80
 70 6.14 6.14 5.80 10 0 0.0
02/11/2018
6.14
 300 6.24 6.24 6.14 300 0 0.0
01/11/2018
6.24
 10 6.09 6.24 6.24 10 0 0.0
31/10/2018
6.09
 25,000 5.70 6.09 5.41 23,220 0 0.3
30/10/2018
5.70
 0 5.70 5.70 5.70 0 0 0
29/10/2018
5.70
 2,410 6.04 6.45 5.70 410 0 0.0
26/10/2018
6.04
 2,330 6.09 6.28 6.04 310 0 0.0
25/10/2018
6.09
 870 6.53 6.53 6.09 30 0 0.0
24/10/2018
6.53
 80 6.43 6.53 6.43 80 10 0.0
23/10/2018
6.43
 640 6.53 6.70 6.09 40 500 0.0
22/10/2018
6.53
 720 6.70 6.77 6.53 20 0 0.0
19/10/2018
6.70
 26,480 6.33 6.77 6.31 80 22,800 -0.3
18/10/2018
6.33
 40 6.38 6.38 5.97 30 0 0.0
17/10/2018
6.38
 1,320 6.53 6.53 6.09 70 0 0.0
16/10/2018
6.53
 2,010 6.77 6.77 6.33 10 500 0.0
15/10/2018
6.77
 1,980 6.48 6.77 6.04 430 0 0.0
12/10/2018
6.48
 140 6.24 6.67 5.80 80 0 0.0
11/10/2018
6.24
 20 6.24 6.24 6.24 0 0 0
10/10/2018
6.24
 3,170 6.09 6.28 6.14 3,080 0 0.0
09/10/2018
6.09
 10 5.97 6.09 6.09 10 0 0.0
08/10/2018
5.97
 820 5.95 5.99 5.75 20 0 0.0
05/10/2018
5.95
 330 5.75 6.14 5.80 310 0 0.0
04/10/2018
5.75
 1,000 5.99 5.99 5.75 0 0 0
03/10/2018
5.99
 0 5.99 5.99 5.99 0 0 0
02/10/2018
5.99
 0 5.99 5.99 5.99 0 0 0
01/10/2018
5.99
 1,610 5.99 6.28 5.68 50 0 0.0
28/09/2018
5.99
 50 6.02 6.41 5.80 30 0 0.0
27/09/2018
6.02
 3,800 6.07 6.07 5.66 50 0 0.0
26/09/2018
6.07
 510 6.16 6.16 5.78 10 0 0.0
25/09/2018
6.16
 2,220 5.80 6.16 5.85 0 0 0
24/09/2018
5.80
 710 6.19 6.26 5.80 40 0 0.0
21/09/2018
6.19
 750 6.53 6.53 6.09 100 0 0.0
20/09/2018
6.53
 20 6.16 6.53 6.53 20 0 0.0
19/09/2018
6.16
 0 6.16 6.16 6.16 0 0 0
18/09/2018
6.16
 10 5.80 6.16 6.16 10 0 0.0
17/09/2018
5.80
 20 6.19 6.57 5.80 20 0 0.0
14/09/2018
6.19
 30 6.04 6.19 6.19 20 0 0.0
13/09/2018
6.04
 10 6.04 6.04 6.04 10 0 0.0
12/09/2018
6.04
 20 5.66 6.04 6.04 20 0 0.0
11/09/2018
5.66
 740 5.90 5.90 5.66 30 0 0.0
10/09/2018
5.90
 150 5.90 5.90 5.90 150 0 0.0
07/09/2018
5.90
 40 5.70 5.90 5.90 30 0 0.0
06/09/2018
5.70
 1,380 5.99 6.36 5.70 30 0 0.0
05/09/2018
5.99
 40 5.85 5.99 5.99 40 0 0.0
04/09/2018
5.85
 100 5.87 5.87 5.85 20 0 0.0
31/08/2018
5.87
 270 5.90 6.31 5.80 30 0 0.0
30/08/2018
5.90
 0 5.90 5.90 5.90 0 0 0
29/08/2018
5.90
 0 5.90 5.90 5.90 0 0 0
28/08/2018
5.90
 30 5.80 5.90 5.80 30 0 0.0
27/08/2018
5.80
 1,140 5.70 5.80 5.41 50 0 0.0
24/08/2018
5.70
 530 5.80 5.80 5.70 0 0 0
23/08/2018
5.80
 0 5.80 5.80 5.80 0 0 0
22/08/2018
5.80
 150 5.80 5.80 5.58 10 0 0.0
21/08/2018
5.80
 120 5.83 5.83 5.80 0 0 0
20/08/2018
5.83
 1,230 5.80 5.83 5.75 30 0 0.0
17/08/2018
5.80
 1,000 5.92 5.92 5.80 0 0 0
16/08/2018
5.92
 0 5.92 5.92 5.92 0 0 0
15/08/2018
5.92
 2,040 5.95 5.95 5.80 40 0 0.0
14/08/2018
5.95
 220 5.95 5.95 5.95 20 0 0.0
13/08/2018
5.95
 10 5.85 5.95 5.95 10 0 0.0
10/08/2018
5.85
 260 5.90 6.09 5.85 50 0 0.0
09/08/2018
5.90
 110 5.80 5.90 5.85 110 0 0.0
08/08/2018
5.80
 140 5.90 5.90 5.66 140 0 0.0
07/08/2018
5.90
 2,580 5.95 5.95 5.90 0 0 0
06/08/2018
5.95
 230 5.78 6.09 5.85 80 0 0.0
03/08/2018
5.78
 7,570 5.41 5.78 5.41 2,170 470 0.0
02/08/2018
5.41
 110 5.41 5.41 5.41 110 0 0.0
01/08/2018
5.41
 210 5.41 5.46 5.25 180 0 0.0
31/07/2018
5.41
 1,190 5.46 5.51 5.32 70 0 0.0
30/07/2018
5.46
 8,290 5.17 5.46 5.22 1,120 0 0.0
27/07/2018
5.17
 700 5.22 5.32 5.17 160 0 0.0
26/07/2018
5.22
 2,750 5.22 5.32 5.22 2,010 0 0.0
25/07/2018
5.22
 1,700 5.32 5.32 5.22 150 600 0.0
24/07/2018
5.32
 60 5.25 5.32 5.32 60 10 0.0
23/07/2018
5.25
 1,680 5.32 5.32 5.25 100 0 0.0
20/07/2018
5.32
 2,230 5.25 5.32 5.12 210 410 0.0
19/07/2018
5.25
 2,320 5.22 5.32 5.22 10 1,500 0.0
18/07/2018
5.22
 3,820 5.22 5.25 5.22 1,290 1,290 0
17/07/2018
5.22
 8,790 5.25 5.25 5.17 20 0 0.0
16/07/2018
5.25
 2,130 5.32 5.32 5.22 0 1,300 0.0
13/07/2018
5.32
 1,670 5.22 5.37 5.32 120 1,400 0.0
12/07/2018
5.22
 230 5.15 5.32 5.22 100 0 0.0
11/07/2018
5.15
 210 5.22 5.37 5.15 10 10 0
10/07/2018
5.22
 1,200 5.20 5.32 5.22 50 1,000 0.0
09/07/2018
5.20
 3,820 5.56 5.56 5.20 20 3,060 0.0
06/07/2018
5.56
 3,210 5.46 5.75 5.56 110 0 0.0
05/07/2018
5.46
 140 5.27 5.46 5.46 140 0 0.0
04/07/2018
5.27
 13,220 5.41 5.41 5.27 20 0 0.0
03/07/2018
5.41
 4,870 5.80 5.80 5.41 20 440 0.0
02/07/2018
5.80
 500 5.95 5.95 5.80 0 0 0
29/06/2018
5.95
 2,100 5.87 5.95 5.46 1,100 0 0.0

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