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)
29/01/2015
2.90
 10,020 2.90 2.90 2.83 0 0 0
28/01/2015
2.90
 1,250 2.86 2.90 2.83 0 0 0
27/01/2015
2.86
 2,030 2.90 2.90 2.83 0 110 -0.0
26/01/2015
2.90
 11,740 2.90 2.93 2.83 2,820 920 0.0
23/01/2015
2.90
 7,940 2.83 2.90 2.83 0 0 0
22/01/2015
2.83
 19,280 2.83 2.83 2.80 0 0 0
21/01/2015
2.83
 6,720 2.80 2.83 2.80 0 2,100 -0.0
20/01/2015
2.80
 2,110 2.83 2.83 2.80 0 0 0
19/01/2015
2.83
 10,100 2.83 2.83 2.80 0 0 0
16/01/2015
2.83
 19,920 2.83 2.83 2.80 0 0 0
15/01/2015
2.83
 0 2.83 2.83 2.83 0 0 0
14/01/2015
2.83
 5,010 2.80 2.83 2.80 0 0 0
13/01/2015
2.80
 380 2.80 2.80 2.80 0 0 0
12/01/2015
2.80
 7,040 2.83 2.83 2.76 0 0 0
09/01/2015
2.83
 3,850 2.83 2.86 2.76 0 0 0
08/01/2015
2.83
 0 2.83 2.83 2.83 0 0 0
07/01/2015
2.83
 13,470 2.83 2.86 2.83 0 0 0
06/01/2015
2.83
 4,900 2.83 2.83 2.73 0 0 0
05/01/2015
2.83
 13,340 2.80 2.83 2.80 0 0 0
31/12/2014
2.80
 1,860 2.80 2.86 2.80 0 0 0
30/12/2014
2.80
 560 2.76 2.80 2.80 0 0 0
29/12/2014
2.76
 50 2.76 2.76 2.76 0 0 0
26/12/2014
2.76
 25,760 2.76 2.76 2.73 0 0 0
25/12/2014
2.76
 87,100 2.93 2.93 2.76 0 0 0
24/12/2014
2.93
 240 2.93 3.00 2.83 0 0 0
23/12/2014
2.93
 52,270 2.80 2.97 2.90 0 0 0
22/12/2014
2.80
 12,510 2.76 2.80 2.76 0 0 0
19/12/2014
2.76
 24,160 2.80 2.83 2.73 0 0 0
18/12/2014
2.80
 12,780 2.73 2.80 2.73 0 0 0
17/12/2014
2.73
 60 2.90 2.90 2.73 0 0 0
16/12/2014
2.90
 560 2.80 2.90 2.73 0 0 0
15/12/2014
2.80
 4,180 2.80 2.80 2.73 0 0 0
12/12/2014
2.80
 11,890 2.80 2.80 2.73 0 0 0
11/12/2014
2.80
 12,830 2.80 2.97 2.80 0 0 0
10/12/2014
2.80
 5,210 2.97 2.97 2.80 0 0 0
09/12/2014
2.97
 5,280 3.00 3.00 2.83 0 0 0
08/12/2014
3.00
 9,260 2.86 3.00 2.90 0 0 0
05/12/2014: Cổ tức tiền mặt tỉ lệ: 4%
05/12/2014
2.86
 4,180 2.97 3.00 2.86 0 0 0
04/12/2014
2.97
 101,100 2.97 2.97 2.84 0 0 0
03/12/2014
2.97
 38,880 2.93 2.97 2.87 0 0 0
02/12/2014
2.93
 25,620 2.84 3.00 2.93 0 0 0
01/12/2014
2.84
 72,210 2.67 2.84 2.71 20,000 0 0.2
28/11/2014
2.67
 71,630 2.67 2.71 2.67 0 0 0
27/11/2014
2.67
 66,020 2.67 2.71 2.67 0 80 -0.0
26/11/2014
2.67
 18,940 2.67 2.74 2.67 0 0 0
25/11/2014
2.67
 12,650 2.67 2.67 2.67 0 0 0
24/11/2014
2.67
 2,490 2.64 2.67 2.64 0 0 0
21/11/2014
2.64
 2,630 2.67 2.67 2.64 0 0 0
20/11/2014
2.67
 0 2.67 2.67 2.67 0 0 0
19/11/2014
2.67
 2,530 2.67 2.67 2.67 0 360 -0.0
18/11/2014
2.67
 10,300 2.67 2.67 2.67 0 0 0
17/11/2014
2.67
 7,550 2.71 2.71 2.67 0 50 -0.0
14/11/2014
2.71
 980 2.71 2.71 2.71 0 980 -0.0
13/11/2014
2.71
 13,840 2.71 2.71 2.67 0 0 0
12/11/2014
2.71
 38,910 2.67 2.71 2.67 0 6,000 -0.0
11/11/2014
2.67
 3,200 2.71 2.71 2.67 0 0 0
10/11/2014
2.71
 14,090 2.67 2.71 2.64 0 0 0
07/11/2014
2.67
 930 2.67 2.67 2.64 0 0 0
06/11/2014
2.67
 14,800 2.64 2.67 2.64 0 0 0
05/11/2014
2.64
 18,050 2.67 2.67 2.64 0 0 0
04/11/2014
2.67
 1,420 2.64 2.67 2.61 0 0 0
03/11/2014
2.64
 0 2.64 2.64 2.64 0 0 0
31/10/2014
2.64
 2,490 2.67 2.67 2.64 0 0 0
30/10/2014
2.67
 360 2.67 2.67 2.61 0 0 0
29/10/2014
2.67
 10,010 2.58 2.67 2.64 0 0 0
28/10/2014
2.58
 1,300 2.54 2.58 2.58 0 0 0
27/10/2014
2.54
 370 2.61 2.64 2.54 0 0 0
24/10/2014
2.61
 1,010 2.58 2.61 2.58 0 0 0
23/10/2014
2.58
 7,480 2.58 2.61 2.58 0 0 0
22/10/2014
2.58
 4,260 2.58 2.67 2.58 0 0 0
21/10/2014
2.58
 3,780 2.58 2.64 2.58 0 0 0
20/10/2014
2.58
 1,010 2.58 2.71 2.58 0 0 0
17/10/2014
2.58
 830 2.54 2.71 2.58 0 0 0
16/10/2014
2.54
 8,500 2.71 2.71 2.54 0 0 0
15/10/2014
2.71
 6,260 2.71 2.74 2.64 0 0 0
14/10/2014
2.71
 14,650 2.71 2.74 2.71 0 0 0
13/10/2014
2.71
 0 2.71 2.71 2.71 0 0 0
10/10/2014
2.71
 450 2.71 2.71 2.67 0 0 0
09/10/2014
2.71
 22,550 2.71 2.71 2.67 0 0 0
08/10/2014
2.71
 8,400 2.71 2.71 2.67 0 0 0
07/10/2014
2.71
 7,320 2.67 2.71 2.64 0 0 0
06/10/2014
2.67
 14,780 2.64 2.67 2.67 0 0 0
03/10/2014
2.64
 22,820 2.64 2.67 2.61 0 0 0
02/10/2014
2.64
 2,650 2.64 2.64 2.61 0 0 0
01/10/2014
2.64
 20,970 2.64 2.64 2.61 0 0 0
30/09/2014
2.64
 7,520 2.64 2.64 2.61 0 0 0
29/09/2014
2.64
 6,000 2.64 2.64 2.61 0 0 0
26/09/2014
2.64
 12,170 2.58 2.64 2.58 0 0 0
25/09/2014
2.58
 10,580 2.54 2.61 2.51 0 0 0
24/09/2014
2.54
 1,030 2.61 2.61 2.54 0 0 0
23/09/2014
2.61
 3,760 2.61 2.61 2.54 0 0 0
22/09/2014
2.61
 1,400 2.61 2.61 2.54 0 0 0
19/09/2014
2.61
 4,010 2.61 2.61 2.58 0 0 0
18/09/2014
2.61
 16,050 2.61 2.61 2.54 0 0 0
17/09/2014
2.61
 7,250 2.61 2.61 2.58 0 0 0
16/09/2014
2.61
 4,300 2.61 2.61 2.61 0 0 0
15/09/2014
2.61
 10,100 2.64 2.64 2.61 0 0 0
12/09/2014
2.64
 10 2.61 2.64 2.64 0 0 0
11/09/2014
2.61
 5,760 2.61 2.61 2.54 0 10 -0.0
10/09/2014
2.61
 510 2.61 2.61 2.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |