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)
16/11/2016
4.29
 1,480 4.45 4.57 4.24 180 0 0.0
15/11/2016
4.45
 3,310 4.47 4.64 4.29 80 0 0.0
14/11/2016
4.47
 13,390 4.20 4.48 4.33 20 0 0.0
11/11/2016
4.20
 5,950 4.01 4.26 4.04 200 0 0.0
10/11/2016
4.01
 870 3.94 4.19 4.01 40 0 0.0
09/11/2016
3.94
 5,310 3.97 4.24 3.94 40 0 0.0
08/11/2016
3.97
 12,950 3.97 4.24 3.97 9,020 0 0.1
07/11/2016
3.97
 5,530 3.94 4.20 3.80 40 0 0.0
04/11/2016
3.94
 10,110 4.10 4.38 3.87 100 0 0.0
03/11/2016
4.10
 940 4.19 4.45 4.08 550 0 0.0
02/11/2016
4.19
 2,230 4.48 4.48 4.19 180 300 0.0
01/11/2016
4.48
 140 4.22 4.50 4.43 70 0 0.0
31/10/2016
4.22
 7,530 4.38 4.68 4.22 20 0 0.0
28/10/2016
4.38
 13,500 4.10 4.38 4.15 9,310 6,000 0.0
27/10/2016
4.10
 6,850 3.83 4.10 3.57 1,000 0 0.0
26/10/2016
3.83
 720 3.59 3.83 3.62 0 0 0
25/10/2016
3.59
 60 3.48 3.71 3.59 0 0 0
24/10/2016
3.48
 1,620 3.73 3.97 3.48 20 0 0.0
21/10/2016
3.73
 610 3.90 4.17 3.73 50 0 0.0
20/10/2016
3.90
 150 4.17 4.41 3.90 60 0 0.0
19/10/2016
4.17
 120 4.47 4.47 4.17 50 0 0.0
18/10/2016
4.47
 1,690 4.50 4.50 4.20 240 0 0.0
17/10/2016
4.50
 1,580 4.29 4.50 4.01 1,040 0 0.0
14/10/2016
4.29
 3,810 4.15 4.29 4.04 530 0 0.0
13/10/2016
4.15
 40 4.04 4.26 4.04 30 0 0.0
12/10/2016
4.04
 160 3.80 4.04 3.87 10 0 0.0
11/10/2016
3.80
 2,170 4.08 4.33 3.80 1,630 0 0.0
10/10/2016
4.08
 1,020 4.36 4.64 4.08 740 0 0.0
07/10/2016
4.36
 570 4.68 4.87 4.36 30 0 0.0
06/10/2016
4.68
 60 4.40 4.68 4.68 60 0 0.0
05/10/2016
4.40
 2,460 4.55 4.75 4.24 90 0 0.0
04/10/2016
4.55
 730 4.89 4.89 4.55 0 0 0
03/10/2016
4.89
 10 4.70 4.89 4.89 10 0 0.0
30/09/2016
4.70
 260 4.63 4.92 4.64 80 0 0.0
29/09/2016
4.63
 40 4.57 4.78 4.63 30 0 0.0
28/09/2016
4.57
 2,980 4.57 4.68 4.40 40 0 0.0
27/09/2016
4.57
 1,480 4.68 4.68 4.50 10 0 0.0
26/09/2016
4.68
 0 4.68 4.68 4.68 0 0 0
23/09/2016
4.68
 540 4.68 4.68 4.50 300 0 0.0
22/09/2016
4.68
 570 4.78 4.78 4.57 20 0 0.0
21/09/2016
4.78
 9,130 4.82 4.82 4.48 110 0 0.0
20/09/2016
4.82
 3,120 4.52 4.82 4.52 50 0 0.0
19/09/2016
4.52
 1,420 4.82 5.03 4.52 20 0 0.0
16/09/2016
4.82
 7,500 4.82 4.82 4.48 270 900 0.0
15/09/2016
4.82
 5,920 4.85 4.85 4.57 40 0 0.0
14/09/2016
4.85
 30 4.85 4.89 4.85 20 0 0.0
13/09/2016
4.85
 13,520 4.82 5.03 4.48 30 0 0.0
12/09/2016
4.82
 2,130 4.89 4.89 4.68 20 290 0.0
09/09/2016
4.89
 1,870 4.85 4.89 4.78 20 0 0.0
08/09/2016
4.85
 20 4.92 4.92 4.61 10 0 0.0
07/09/2016: Cổ tức tiền mặt tỉ lệ: 2%
07/09/2016
4.92
 260 4.64 4.96 4.33 30 0 0.0
06/09/2016
4.64
 1,550 4.82 4.82 4.64 20 0 0.0
05/09/2016
4.82
 1,370 4.85 4.85 4.61 30 0 0.0
01/09/2016
4.85
 20 4.85 4.85 4.82 20 0 0.0
31/08/2016
4.85
 11,030 4.78 4.85 4.61 10 0 0.0
30/08/2016
4.78
 1,270 4.85 4.85 4.54 50 930 0.0
29/08/2016
4.85
 580 4.71 4.99 4.43 50 0 0.0
26/08/2016
4.71
 580 4.71 4.85 4.71 70 0 0.0
25/08/2016
4.71
 5,560 4.75 4.82 4.50 10 960 0.0
24/08/2016
4.75
 650 4.71 4.75 4.64 10 0 0.0
23/08/2016
4.71
 6,350 4.75 4.85 4.71 20 0 0.0
22/08/2016
4.75
 3,460 4.82 4.82 4.71 150 100 0.0
19/08/2016
4.82
 9,340 4.85 4.85 4.78 0 0 0
18/08/2016
4.85
 21,470 4.71 4.85 4.71 0 600 0.0
17/08/2016
4.71
 66,580 4.50 4.71 4.30 0 600 0.0
16/08/2016
4.50
 4,180 4.33 4.50 4.05 540 0 0.0
15/08/2016
4.33
 20 4.33 4.33 4.33 20 0 0.0
12/08/2016
4.33
 1,440 4.09 4.33 4.16 380 0 0.0
11/08/2016
4.09
 11,460 4.19 4.33 4.09 7,900 0 0.1
10/08/2016
4.19
 7,610 4.12 4.19 4.12 0 0 0
09/08/2016
4.12
 14,850 4.05 4.12 4.02 170 140 0.0
08/08/2016
4.05
 1,120 4.05 4.12 3.92 20 0 0.0
05/08/2016
4.05
 12,430 4.16 4.23 3.98 0 0 0
04/08/2016
4.16
 10,420 3.98 4.16 4.02 10 0 0.0
03/08/2016
3.98
 28,380 3.74 3.98 3.81 10 0 0.0
02/08/2016
3.74
 5,510 3.78 3.78 3.74 1,500 0 0.0
01/08/2016
3.78
 850 3.78 3.78 3.53 10 0 0.0
29/07/2016
3.78
 1,500 3.81 3.81 3.78 0 0 0
28/07/2016
3.81
 80 3.81 3.81 3.64 50 0 0.0
27/07/2016
3.81
 4,530 3.81 3.81 3.74 1,530 0 0.0
26/07/2016
3.81
 2,250 3.85 3.85 3.67 250 0 0.0
25/07/2016
3.85
 0 3.85 3.85 3.85 0 0 0
22/07/2016
3.85
 2,020 3.78 3.85 3.64 10 0 0.0
21/07/2016
3.78
 400 3.71 3.78 3.74 0 0 0
20/07/2016
3.71
 1,950 3.85 3.85 3.71 0 0 0
19/07/2016
3.85
 700 3.88 3.88 3.74 220 0 0.0
18/07/2016
3.88
 330 3.81 3.88 3.67 20 0 0.0
15/07/2016
3.81
 410 3.81 3.81 3.81 0 0 0
14/07/2016
3.81
 12,710 3.92 3.92 3.67 12,040 0 0.1
13/07/2016
3.92
 1,310 3.95 3.95 3.71 630 0 0.0
12/07/2016
3.95
 3,420 3.88 3.95 3.67 130 0 0.0
11/07/2016
3.88
 5,630 3.88 4.12 3.71 3,290 0 0.0
08/07/2016
3.88
 14,600 3.64 3.88 3.67 4,820 0 0.1
07/07/2016
3.64
 33,480 3.60 3.71 3.57 4,970 0 0.1
06/07/2016
3.60
 13,120 3.78 3.78 3.53 60 0 0.0
05/07/2016
3.78
 2,500 3.64 3.78 3.50 120 0 0.0
04/07/2016
3.64
 7,810 3.60 3.71 3.36 140 0 0.0
01/07/2016
3.60
 5,390 3.81 3.81 3.57 0 0 0
30/06/2016
3.81
 3,710 3.60 3.85 3.43 350 0 0.0
29/06/2016
3.60
 820 3.64 3.64 3.53 0 0 0

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