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)
06/09/2017
5.90
 110 5.65 5.90 5.73 110 100 0.0
05/09/2017
5.65
 1,050 5.69 5.99 5.65 50 0 0.0
01/09/2017
5.69
 13,620 5.78 5.97 5.69 11,030 50 0.2
31/08/2017
5.78
 7,940 5.78 5.95 5.65 350 0 0.0
30/08/2017
5.78
 1,370 5.78 6.16 5.65 1,280 0 0.0
29/08/2017
5.78
 20 5.82 5.84 5.78 10 0 0.0
28/08/2017
5.82
 420 5.65 5.84 5.69 20 0 0.0
25/08/2017
5.65
 3,950 5.78 5.84 5.56 190 0 0.0
24/08/2017
5.78
 1,380 5.84 5.84 5.60 20 0 0.0
23/08/2017
5.84
 600 5.84 5.84 5.43 60 540 0.0
22/08/2017
5.84
 1,570 5.82 5.84 5.65 20 0 0.0
21/08/2017
5.82
 30 5.73 5.82 5.71 30 0 0.0
18/08/2017
5.73
 28,960 5.65 5.84 5.56 50 0 0.0
17/08/2017
5.65
 3,210 5.78 5.84 5.65 10 0 0.0
16/08/2017
5.78
 2,550 5.82 5.86 5.69 560 0 0.0
15/08/2017
5.82
 8,210 5.86 5.86 5.60 590 0 0.0
14/08/2017
5.86
 100 5.86 5.86 5.84 100 0 0.0
11/08/2017
5.86
 790 5.90 5.90 5.50 80 0 0.0
10/08/2017
5.90
 10 5.90 5.90 5.90 10 0 0.0
09/08/2017
5.90
 10 5.90 5.90 5.90 10 0 0.0
08/08/2017
5.90
 2,040 5.90 5.95 5.56 90 10 0.0
07/08/2017
5.90
 1,180 5.93 5.95 5.56 10 670 0.0
04/08/2017
5.93
 4,450 5.56 5.93 5.78 530 0 0.0
03/08/2017
5.56
 12,870 5.78 5.99 5.48 890 0 0.0
02/08/2017
5.78
 1,080 5.75 5.86 5.43 20 0 0.0
01/08/2017
5.75
 33,920 5.75 5.75 5.56 10 23,600 -0.3
31/07/2017
5.75
 4,160 5.86 5.86 5.56 360 300 0.0
28/07/2017
5.86
 11,450 5.56 5.86 5.35 800 30 0.0
27/07/2017
5.56
 3,060 5.52 5.69 5.43 980 0 0.0
26/07/2017
5.52
 2,540 5.82 5.90 5.52 40 0 0.0
25/07/2017
5.82
 1,690 5.86 5.90 5.73 130 0 0.0
24/07/2017
5.86
 3,430 5.99 5.99 5.65 3,080 0 0.0
21/07/2017
5.99
 2,500 5.95 6.03 5.90 2,490 0 0.0
20/07/2017
5.95
 1,880 6.03 6.20 5.78 730 80 0.0
19/07/2017
6.03
 5,710 5.99 6.07 5.86 10 1,200 0.0
18/07/2017
5.99
 18,180 5.84 6.12 5.84 140 1,000 0.0
17/07/2017
5.84
 39,470 5.48 5.84 5.43 2,720 0 0.0
14/07/2017
5.48
 5,030 5.35 5.48 5.35 20 0 0.0
13/07/2017
5.35
 9,840 5.45 5.48 5.35 3,040 980 0.0
12/07/2017
5.45
 1,720 5.43 5.45 5.43 1,020 0 0.0
11/07/2017
5.43
 1,360 5.43 5.43 5.35 10 0 0.0
10/07/2017
5.43
 11,660 5.43 5.48 5.39 60 0 0.0
07/07/2017
5.43
 11,190 5.45 5.52 5.39 2,660 3,700 0.0
06/07/2017
5.45
 13,710 5.43 5.48 5.39 12,210 0 0.2
05/07/2017
5.43
 9,420 5.26 5.52 5.18 6,930 0 0.1
04/07/2017
5.26
 3,110 5.28 5.28 4.94 40 20 0.0
03/07/2017
5.28
 3,740 5.35 5.35 5.09 1,650 900 0.0
30/06/2017
5.35
 6,280 5.37 5.48 5.13 5,760 810 0.1
29/06/2017
5.37
 580 5.35 5.48 5.13 570 0 0.0
28/06/2017
5.35
 18,500 5.35 5.35 5.11 10 0 0.0
27/06/2017
5.35
 4,580 5.35 5.48 5.13 170 0 0.0
26/06/2017
5.35
 11,540 5.39 5.52 5.22 10,220 1,210 0.1
23/06/2017
5.39
 370 5.18 5.39 5.18 360 0 0.0
22/06/2017
5.18
 13,170 5.13 5.37 5.13 20 350 0.0
21/06/2017
5.13
 4,330 5.48 5.48 5.13 30 540 0.0
20/06/2017
5.48
 850 5.48 5.48 5.13 840 0 0.0
19/06/2017: Cổ tức tiền mặt tỉ lệ: 8%
19/06/2017
5.48
 420 5.20 5.54 5.48 410 0 0.0
16/06/2017
5.20
 10,310 5.18 5.20 4.90 10 0 0.0
15/06/2017
5.18
 9,150 5.36 5.36 5.02 1,390 0 0.0
14/06/2017
5.36
 10,260 5.20 5.42 5.10 2,050 0 0.0
13/06/2017
5.20
 4,310 5.22 5.22 5.20 0 0 0
12/06/2017
5.22
 4,270 5.20 5.22 5.02 70 0 0.0
09/06/2017
5.20
 170 5.20 5.22 5.20 10 0 0.0
08/06/2017
5.20
 2,310 5.14 5.22 4.98 90 720 0.0
07/06/2017
5.14
 6,430 5.18 5.22 5.02 120 0 0.0
06/06/2017
5.18
 1,510 5.12 5.22 5.18 10 0 0.0
05/06/2017
5.12
 13,820 5.08 5.26 5.06 110 1,950 0.0
02/06/2017
5.08
 320 5.08 5.08 4.98 320 0 0.0
01/06/2017
5.08
 4,350 5.02 5.08 4.98 250 0 0.0
31/05/2017
5.02
 630 5.12 5.16 5.02 250 0 0.0
30/05/2017
5.12
 4,660 5.18 5.20 5.02 4,660 0 0.1
29/05/2017
5.18
 8,350 4.98 5.30 5.06 5,310 0 0.1
26/05/2017
4.98
 2,350 4.98 4.98 4.82 780 0 0.0
25/05/2017
4.98
 6,920 4.82 4.98 4.78 2,840 0 0.0
24/05/2017
4.82
 7,570 4.86 4.86 4.78 10 0 0.0
23/05/2017
4.86
 6,210 4.78 4.86 4.74 40 0 0.0
22/05/2017
4.78
 26,590 4.74 4.86 4.74 1,700 10 0.0
19/05/2017
4.74
 9,110 4.78 4.78 4.74 10 0 0.0
18/05/2017
4.78
 5,300 4.74 4.78 4.78 10 0 0.0
17/05/2017
4.74
 8,740 4.80 4.90 4.74 20 0 0.0
16/05/2017
4.80
 21,430 4.78 4.80 4.78 840 8,500 -0.1
15/05/2017
4.78
 11,330 4.86 4.86 4.72 10 3,850 0.0
12/05/2017
4.86
 5,230 4.78 4.90 4.74 10 1,000 0.0
11/05/2017
4.78
 7,800 4.78 5.02 4.72 1,930 3,700 0.0
10/05/2017
4.78
 3,550 4.82 4.82 4.74 30 2,000 0.0
09/05/2017
4.82
 7,000 4.82 4.82 4.70 2,520 3,150 0.0
08/05/2017
4.82
 8,240 4.82 4.98 4.74 3,430 1,800 0.0
05/05/2017
4.82
 26,240 4.82 5.02 4.82 4,240 8,100 0.0
04/05/2017
4.82
 1,000 4.82 4.82 4.82 0 0 0
03/05/2017
4.82
 20,990 4.82 4.82 4.76 13,020 0 0.2
28/04/2017
4.82
 600 4.82 4.90 4.74 50 0 0.0
27/04/2017
4.82
 6,060 4.74 5.06 4.70 150 0 0.0
26/04/2017
4.74
 8,570 4.78 4.78 4.54 410 0 0.0
25/04/2017
4.78
 21,410 4.74 4.82 4.62 20 0 0.0
24/04/2017
4.74
 10,370 4.78 5.10 4.70 450 0 0.0
21/04/2017
4.78
 1,550 4.54 4.78 4.42 60 0 0.0
20/04/2017
4.54
 4,330 4.78 4.78 4.54 0 0 0
19/04/2017
4.78
 10,020 4.82 4.82 4.78 20 0 0.0
18/04/2017
4.82
 3,610 4.82 4.82 4.74 1,300 0 0.0
17/04/2017
4.82
 10 4.66 4.82 4.82 10 0 0.0

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