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)
09/09/2015
2.86
 5,080 3.02 3.02 2.86 0 0 0
08/09/2015
3.02
 2,010 3.02 3.05 2.98 0 0 0
07/09/2015
3.02
 0 3.02 3.02 3.02 0 0 0
04/09/2015
3.02
 0 3.02 3.02 3.02 0 0 0
03/09/2015
3.02
 10 2.82 3.02 3.02 0 0 0
01/09/2015
2.82
 30 2.98 2.98 2.82 0 0 0
31/08/2015
2.98
 140 3.05 3.05 2.98 0 0 0
28/08/2015
3.05
 100 3.05 3.05 3.05 0 0 0
27/08/2015
3.05
 4,980 3.05 3.05 2.95 0 0 0
26/08/2015
3.05
 0 3.05 3.05 3.05 0 0 0
25/08/2015
3.05
 140 2.86 3.05 3.05 0 0 0
24/08/2015
2.86
 9,850 3.05 3.05 2.86 0 0 0
21/08/2015
3.05
 8,530 3.08 3.08 3.05 0 0 0
20/08/2015
3.08
 1,000 3.05 3.08 3.08 0 0 0
19/08/2015
3.05
 5,060 3.18 3.18 3.05 0 0 0
18/08/2015
3.18
 3,880 3.05 3.18 3.08 0 1,000 0.0
17/08/2015
3.05
 9,340 3.05 3.08 3.05 0 0 0
14/08/2015
3.05
 4,710 3.08 3.08 3.02 0 0 0
13/08/2015
3.08
 3,580 3.08 3.14 3.05 0 0 0
12/08/2015
3.08
 3,890 3.11 3.11 3.08 0 0 0
11/08/2015
3.11
 10,690 3.27 3.27 3.11 0 0 0
10/08/2015
3.27
 4,870 3.11 3.27 3.11 0 0 0
07/08/2015
3.11
 32,210 2.92 3.11 3.05 0 0 0
06/08/2015
2.92
 8,690 2.89 2.92 2.86 0 0 0
05/08/2015
2.89
 2,910 2.86 2.89 2.82 0 0 0
04/08/2015
2.86
 9,990 2.89 2.89 2.86 0 0 0
03/08/2015
2.89
 6,210 2.92 2.92 2.89 0 0 0
31/07/2015
2.92
 7,810 2.95 2.95 2.89 0 0 0
30/07/2015
2.95
 0 2.95 2.95 2.95 0 0 0
29/07/2015
2.95
 47,870 2.86 2.98 2.89 0 0 0
28/07/2015
2.86
 7,070 2.86 2.86 2.82 0 0 0
27/07/2015
2.86
 14,910 2.82 2.86 2.76 0 160 0.0
24/07/2015
2.82
 11,060 2.76 2.82 2.79 0 0 0
23/07/2015
2.76
 3,470 2.73 2.79 2.76 0 0 0
22/07/2015
2.73
 520 2.73 2.76 2.73 0 0 0
21/07/2015
2.73
 3,680 2.76 2.76 2.73 0 0 0
20/07/2015
2.76
 2,840 2.69 2.76 2.69 0 0 0
17/07/2015
2.69
 4,010 2.73 2.76 2.69 0 3,310 0.0
16/07/2015
2.73
 10,000 2.73 2.73 2.73 0 10,000 -0.1
15/07/2015
2.73
 10,000 2.73 2.73 2.73 0 10,000 -0.1
14/07/2015
2.73
 12,420 2.73 2.76 2.73 0 11,690 -0.1
13/07/2015
2.73
 9,940 2.73 2.73 2.73 0 5,000 0.0
10/07/2015
2.73
 3,220 2.73 2.73 2.73 0 0 0
09/07/2015
2.73
 520 2.69 2.73 2.73 0 0 0
08/07/2015
2.69
 4,490 2.76 2.76 2.69 0 1,280 0.0
07/07/2015
2.76
 0 2.76 2.76 2.76 0 0 0
06/07/2015
2.76
 8,400 2.76 2.79 2.73 0 0 0
03/07/2015
2.76
 0 2.76 2.76 2.76 0 0 0
02/07/2015
2.76
 10,000 2.76 2.76 2.76 0 0 0
01/07/2015
2.76
 7,000 2.73 2.76 2.76 0 0 0
30/06/2015
2.73
 1,600 2.69 2.73 2.73 0 0 0
29/06/2015
2.69
 9,020 2.86 2.86 2.69 0 0 0
26/06/2015
2.86
 10 2.86 2.86 2.86 0 0 0
25/06/2015
2.86
 0 2.86 2.86 2.86 0 0 0
24/06/2015
2.86
 5,760 2.82 2.89 2.79 0 0 0
23/06/2015
2.82
 220 2.76 2.82 2.66 0 0 0
22/06/2015
2.76
 1,530 2.82 2.82 2.76 0 0 0
19/06/2015
2.82
 0 2.82 2.82 2.82 0 0 0
18/06/2015
2.82
 0 2.82 2.82 2.82 0 0 0
17/06/2015
2.82
 1,380 2.89 2.89 2.73 0 0 0
16/06/2015
2.89
 3,800 2.82 2.89 2.89 0 0 0
15/06/2015
2.82
 0 2.82 2.82 2.82 0 0 0
12/06/2015
2.82
 1,000 2.86 2.86 2.82 0 0 0
11/06/2015
2.86
 11,600 2.73 2.86 2.79 0 0 0
10/06/2015
2.73
 11,640 2.73 2.79 2.73 200 2,970 0.0
09/06/2015
2.73
 9,830 2.73 2.79 2.73 0 1,500 0.0
08/06/2015: Cổ tức tiền mặt tỉ lệ: 5%
08/06/2015
2.73
 6,640 2.73 2.79 2.60 0 0 0
05/06/2015
2.73
 1,170 2.73 2.73 2.70 0 0 0
04/06/2015
2.73
 3,730 2.70 2.73 2.70 0 0 0
03/06/2015
2.70
 15,230 2.70 2.70 2.55 0 130 0.0
02/06/2015
2.70
 3,440 2.64 2.76 2.70 0 200 0.0
01/06/2015
2.64
 90 2.70 2.73 2.64 0 10 0
29/05/2015
2.70
 9,190 2.70 2.73 2.67 0 0 0
28/05/2015
2.70
 6,270 2.64 2.70 2.64 0 0 0
27/05/2015
2.64
 7,630 2.64 2.67 2.58 0 0 0
26/05/2015
2.64
 16,510 2.58 2.67 2.51 0 0 0
25/05/2015
2.58
 9,260 2.61 2.67 2.58 0 2,000 0.0
22/05/2015
2.61
 10,200 2.55 2.64 2.61 0 2,970 0.0
21/05/2015
2.55
 18,000 2.67 2.67 2.55 0 18,000 -0.2
20/05/2015
2.67
 10 2.61 2.67 2.67 0 0 0
19/05/2015
2.61
 790 2.61 2.61 2.61 0 0 0
18/05/2015
2.61
 3,120 2.61 2.61 2.61 0 0 0
15/05/2015
2.61
 1,900 2.61 2.61 2.61 0 0 0
14/05/2015
2.61
 0 2.61 2.61 2.61 0 0 0
13/05/2015
2.61
 2,800 2.61 2.61 2.61 0 0 0
12/05/2015
2.61
 4,000 2.67 2.67 2.61 0 0 0
11/05/2015
2.67
 0 2.67 2.67 2.67 0 0 0
08/05/2015
2.67
 5,100 2.70 2.70 2.61 0 100 0.0
07/05/2015
2.70
 6,010 2.70 2.70 2.58 3,000 0 0.0
06/05/2015
2.70
 6,090 2.70 2.70 2.70 0 0 0
05/05/2015
2.70
 12,510 2.70 2.70 2.67 0 0 0
04/05/2015
2.70
 12,240 2.58 2.70 2.67 2,500 0 0.0
27/04/2015
2.58
 6,200 2.58 2.58 2.58 0 0 0
24/04/2015
2.58
 5,220 2.58 2.61 2.58 0 0 0
23/04/2015
2.58
 5,700 2.58 2.58 2.55 0 0 0
22/04/2015
2.58
 7,600 2.61 2.61 2.58 0 0 0
21/04/2015
2.61
 8,790 2.61 2.61 2.55 0 0 0
20/04/2015
2.61
 5,200 2.61 2.61 2.58 0 0 0
17/04/2015
2.61
 2,240 2.61 2.64 2.61 0 0 0
16/04/2015
2.61
 5,290 2.61 2.61 2.61 0 0 0

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