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)
14/04/2017
4.66
 5,010 4.66 4.66 4.46 10 0 0.0
13/04/2017
4.66
 500 4.82 4.82 4.66 0 0 0
12/04/2017
4.82
 10 4.74 4.82 4.82 10 0 0.0
11/04/2017
4.74
 100 4.74 4.74 4.66 50 0 0.0
10/04/2017
4.74
 30 4.78 4.82 4.74 10 0 0.0
07/04/2017
4.78
 13,120 4.50 4.80 4.62 4,520 1,360 0.0
05/04/2017
4.50
 5,800 4.46 4.54 4.42 2,030 0 0.0
04/04/2017
4.46
 2,430 4.62 4.66 4.42 30 140 0.0
03/04/2017
4.62
 2,580 4.56 4.74 4.46 180 200 0.0
31/03/2017
4.56
 13,060 4.37 4.58 4.42 5,440 10 0.1
30/03/2017
4.37
 3,880 4.37 4.50 4.33 220 0 0.0
29/03/2017
4.37
 10,110 4.48 4.58 4.37 160 10 0.0
28/03/2017
4.48
 3,280 4.27 4.48 4.31 30 0 0.0
27/03/2017
4.27
 110 4.27 4.42 4.27 20 0 0.0
24/03/2017
4.27
 12,550 4.46 4.58 4.17 60 0 0.0
23/03/2017
4.46
 4,530 4.29 4.58 4.29 200 0 0.0
22/03/2017
4.29
 17,430 4.29 4.42 4.29 30 0 0.0
21/03/2017
4.29
 2,120 4.37 4.50 4.23 20 0 0.0
20/03/2017
4.37
 15,770 4.50 4.54 4.25 10,800 0 0.1
17/03/2017
4.50
 1,010 4.33 4.50 4.37 10 0 0.0
16/03/2017
4.33
 12,280 4.21 4.46 4.21 1,350 0 0.0
15/03/2017
4.21
 650 4.50 4.50 4.21 10 0 0.0
14/03/2017
4.50
 930 4.29 4.58 4.25 120 0 0.0
13/03/2017
4.29
 41,330 4.54 4.66 4.29 4,630 0 0.1
10/03/2017
4.54
 6,950 4.29 4.54 4.29 4,760 0 0.1
09/03/2017
4.29
 17,980 4.37 4.40 4.29 4,640 0 0.0
08/03/2017
4.37
 2,480 4.37 4.37 4.13 1,880 0 0.0
07/03/2017
4.37
 9,610 4.56 4.56 4.25 2,360 0 0.0
06/03/2017
4.56
 1,050 4.29 4.56 4.42 20 0 0.0
03/03/2017
4.29
 1,170 4.29 4.33 4.01 10 0 0.0
02/03/2017
4.29
 8,350 4.62 4.88 4.29 30 80 0.0
01/03/2017
4.62
 220 4.42 4.72 4.13 50 10 0.0
28/02/2017
4.42
 380 4.62 4.76 4.42 290 0 0.0
27/02/2017
4.62
 780 4.74 4.82 4.42 110 0 0.0
24/02/2017
4.74
 120 4.74 4.74 4.74 0 0 0
23/02/2017
4.74
 2,040 4.82 4.82 4.74 30 0 0.0
22/02/2017
4.82
 500 4.82 4.86 4.50 10 10 0
21/02/2017
4.82
 420 4.88 4.88 4.56 10 0 0.0
20/02/2017
4.88
 19,110 4.88 4.94 4.66 530 4,510 0.0
17/02/2017
4.88
 8,880 4.82 5.14 4.62 5,530 0 0.1
16/02/2017: Quyền mua cổ phiếu: 100/42 Giá: 10 (Volume + 42%, Ratio=0.42)
16/02/2017
4.82
 1,850 4.54 4.84 4.46 140 0 0.0
15/02/2017
4.54
 7,340 4.73 4.73 4.40 120 0 0.0
14/02/2017
4.73
 3,170 4.57 4.73 4.29 110 0 0.0
13/02/2017
4.57
 9,290 4.59 4.59 4.29 40 7,720 -0.1
10/02/2017
4.59
 13,050 4.79 4.79 4.59 12,040 0 0.1
09/02/2017
4.79
 33,800 4.61 4.90 4.56 50 0 0.0
08/02/2017
4.61
 2,100 4.52 4.82 4.48 50 0 0.0
07/02/2017
4.52
 11,000 4.59 4.59 4.48 10,000 0 0.1
06/02/2017
4.59
 10 4.56 4.59 4.59 10 0 0.0
03/02/2017
4.56
 4,400 4.59 4.59 4.40 30 0 0.0
02/02/2017
4.59
 10 4.42 4.59 4.59 10 0 0.0
25/01/2017
4.42
 820 4.46 4.46 4.42 710 0 0.0
24/01/2017
4.46
 6,980 4.61 4.61 4.31 4,110 750 0.0
23/01/2017
4.61
 330 4.61 4.61 4.61 130 0 0.0
20/01/2017
4.61
 0 4.61 4.61 4.61 0 0 0
19/01/2017
4.61
 0 4.61 4.61 4.61 0 0 0
18/01/2017
4.61
 110 4.61 4.61 4.61 110 0 0.0
17/01/2017
4.61
 210 4.33 4.61 4.50 210 0 0.0
16/01/2017
4.33
 3,200 4.56 4.56 4.33 0 0 0
13/01/2017
4.56
 13,410 4.84 4.84 4.56 12,570 0 0.2
12/01/2017
4.84
 340 4.84 4.84 4.84 250 0 0.0
11/01/2017
4.84
 160 4.84 4.84 4.84 160 0 0.0
10/01/2017
4.84
 1,530 4.86 4.86 4.54 30 1,500 0.0
09/01/2017
4.86
 160 4.82 4.86 4.86 160 0 0.0
06/01/2017
4.82
 3,360 4.84 4.98 4.52 520 0 0.0
05/01/2017
4.84
 0 4.84 4.84 4.84 0 0 0
04/01/2017
4.84
 1,710 4.94 5.17 4.59 1,680 0 0.0
03/01/2017
4.94
 0 4.94 4.94 4.94 0 0 0
30/12/2016
4.94
 5,450 4.96 5.05 4.61 490 0 0.0
29/12/2016
4.96
 40 4.75 4.96 4.96 40 0 0.0
28/12/2016
4.75
 3,830 4.77 4.77 4.75 3,820 0 0.0
27/12/2016
4.77
 90 4.75 5.07 4.77 70 0 0.0
26/12/2016
4.75
 1,100 4.79 4.92 4.75 40 0 0.0
23/12/2016
4.79
 310 4.90 4.98 4.79 60 0 0.0
22/12/2016
4.90
 10,200 4.82 4.94 4.79 10,000 0 0.1
21/12/2016
4.82
 0 4.82 4.82 4.82 0 0 0
20/12/2016
4.82
 10,650 4.59 4.88 4.59 10,260 0 0.1
19/12/2016
4.59
 30 4.71 4.71 4.59 20 0 0.0
16/12/2016
4.71
 110 4.59 4.77 4.48 50 0 0.0
15/12/2016: Cổ tức tiền mặt tỉ lệ: 10%
15/12/2016
4.59
 30 4.33 4.59 4.59 0 0 0
14/12/2016
4.33
 3,960 4.54 4.54 4.33 20 900 0.0
13/12/2016
4.54
 200 4.52 4.57 4.24 40 0 0.0
12/12/2016
4.52
 1,220 4.50 4.54 4.24 40 0 0.0
09/12/2016
4.50
 2,230 4.54 4.54 4.50 20 0 0.0
08/12/2016
4.54
 5,240 4.57 4.57 4.29 30 0 0.0
07/12/2016
4.57
 1,370 4.50 4.57 4.40 10 0 0.0
06/12/2016
4.50
 19,750 4.54 4.57 4.43 0 0 0
05/12/2016
4.54
 1,540 4.48 4.54 4.54 40 0 0.0
02/12/2016
4.48
 13,940 4.43 4.57 4.26 20 0 0.0
01/12/2016
4.43
 100 4.27 4.43 4.43 100 0 0.0
30/11/2016
4.27
 4,130 4.33 4.57 4.27 110 0 0.0
29/11/2016
4.33
 4,490 4.43 4.57 4.33 20 1,470 0.0
28/11/2016
4.43
 710 4.50 4.64 4.43 130 0 0.0
25/11/2016
4.50
 1,180 4.40 4.57 4.33 170 0 0.0
24/11/2016
4.40
 2,320 4.33 4.43 4.33 60 0 0.0
23/11/2016
4.33
 100 4.40 4.70 4.22 90 0 0.0
22/11/2016
4.40
 1,040 4.43 4.43 4.22 40 0 0.0
21/11/2016
4.43
 1,650 4.26 4.43 4.26 70 0 0.0
18/11/2016
4.26
 390 4.40 4.40 4.26 0 0 0
17/11/2016
4.40
 1,870 4.29 4.43 4.22 340 0 0.0

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