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
(2024-08-20) 		0.75 7.46% 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
(2024-06-21) 		0.80 8% 808,400 -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
(2023-09-25) 		1.36 14.35% 1,357,700 -92,131 -1.0
8.81
12.35
10.80
24 tháng
(2022-09-30) 		2 22.72% 2,092,800 -130,023 -3.0
6.32
12.35
10.80
36 tháng
(2021-10-05) 		0.22 2.03% 5,588,900 -226,483 -4.1
6.32
12.35
10.80
60 tháng
(2019-10-16) 		3.79 54% 8,375,870 -427,233 -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)
31/08/2010
1.97
 24,300 1.95 2.01 1.95 0 0 0
30/08/2010
1.95
 31,990 1.86 1.95 1.90 0 0 0
27/08/2010
1.86
 18,480 1.82 1.86 1.82 0 0 0
26/08/2010
1.82
 20,100 1.79 1.86 1.79 0 0 0
25/08/2010
1.79
 40,980 1.84 1.88 1.79 0 0 0
24/08/2010
1.84
 30,150 1.92 1.95 1.82 0 300 -0.0
23/08/2010
1.92
 21,250 1.99 2.03 1.92 0 0 0
20/08/2010
1.99
 17,350 1.97 2.01 1.97 0 0 0
19/08/2010
1.97
 17,570 2.01 2.01 1.95 0 0 0
18/08/2010
2.01
 18,560 2.08 2.08 2.01 0 0 0
17/08/2010
2.08
 35,970 2.10 2.12 2.06 0 0 0
16/08/2010
2.10
 23,340 2.01 2.10 2.10 0 0 0
13/08/2010
2.01
 57,630 2.06 2.12 1.97 0 0 0
12/08/2010
2.06
 46,650 2.15 2.15 2.06 0 0 0
11/08/2010
2.15
 19,880 2.12 2.19 2.04 0 0 0
10/08/2010
2.12
 53,850 2.21 2.23 2.10 0 0 0
09/08/2010
2.21
 16,150 2.28 2.32 2.21 0 0 0
06/08/2010
2.28
 19,590 2.34 2.35 2.28 0 0 0
05/08/2010
2.34
 18,080 2.35 2.37 2.32 0 0 0
04/08/2010
2.35
 17,050 2.37 2.39 2.30 0 120 -0.0
03/08/2010
2.37
 57,400 2.32 2.43 2.34 0 0 0
02/08/2010
2.32
 16,010 2.34 2.39 2.32 0 0 0
30/07/2010
2.34
 22,900 2.41 2.46 2.34 0 0 0
29/07/2010
2.41
 36,190 2.32 2.41 2.30 0 0 0
28/07/2010
2.32
 60,220 2.39 2.39 2.32 0 0 0
27/07/2010
2.39
 80,060 2.43 2.45 2.39 0 10,000 -0.1
26/07/2010
2.43
 61,300 2.37 2.46 2.41 0 0 0
23/07/2010
2.37
 73,800 2.43 2.45 2.37 0 0 0
22/07/2010
2.43
 115,320 2.52 2.52 2.43 0 0 0
21/07/2010
2.52
 114,710 2.43 2.52 2.41 10,000 0 0.1
20/07/2010
2.43
 169,940 2.50 2.61 2.41 0 0 0
19/07/2010
2.50
 243,410 2.39 2.50 2.46 0 0 0
16/07/2010
2.39
 112,870 2.28 2.39 2.28 0 0 0
15/07/2010
2.28
 18,910 2.34 2.37 2.24 0 0 0
14/07/2010
2.34
 84,840 2.35 2.37 2.30 0 0 0
13/07/2010
2.35
 54,210 2.26 2.37 2.26 0 0 0
12/07/2010
2.26
 40,070 2.30 2.34 2.19 0 0 0
09/07/2010
2.30
 40,980 2.19 2.30 2.19 0 0 0
08/07/2010
2.19
 94,580 2.28 2.37 2.19 0 0 0
07/07/2010
2.28
 108,330 2.39 2.39 2.28 0 1,000 -0.0
06/07/2010
2.39
 94,920 2.50 2.50 2.39 0 0 0
05/07/2010
2.50
 126,620 2.48 2.59 2.41 0 0 0
02/07/2010
2.48
 248,540 2.37 2.48 2.46 0 0 0
01/07/2010
2.37
 301,180 2.26 2.37 2.37 4,000 0 0.1
30/06/2010
2.26
 50,890 2.17 2.26 2.19 0 0 0
29/06/2010
2.17
 42,140 2.15 2.24 2.17 0 0 0
28/06/2010
2.15
 25,410 2.19 2.24 2.15 0 0 0
25/06/2010
2.19
 40,430 2.30 2.30 2.19 0 0 0
24/06/2010
2.30
 49,470 2.37 2.37 2.28 0 0 0
23/06/2010
2.37
 74,680 2.30 2.37 2.24 0 0 0
22/06/2010
2.30
 210,570 2.19 2.30 2.28 0 0 0
21/06/2010
2.19
 41,120 2.10 2.19 2.17 0 0 0
18/06/2010
2.10
 25,030 2.10 2.15 2.10 0 0 0
17/06/2010
2.10
 17,590 2.10 2.10 2.06 0 0 0
16/06/2010
2.10
 6,970 2.12 2.13 2.08 0 0 0
15/06/2010
2.12
 6,020 2.12 2.13 2.10 0 0 0
14/06/2010
2.12
 13,170 2.10 2.12 2.10 0 0 0
11/06/2010
2.10
 12,120 2.10 2.12 2.10 0 0 0
10/06/2010
2.10
 6,900 2.08 2.10 2.08 0 0 0
09/06/2010
2.08
 5,400 2.08 2.12 2.08 0 0 0
08/06/2010
2.08
 5,880 2.08 2.15 2.03 0 0 0
07/06/2010
2.08
 17,210 2.17 2.17 2.08 0 0 0
04/06/2010
2.17
 6,270 2.17 2.17 2.13 0 0 0
03/06/2010
2.17
 28,920 2.19 2.24 2.15 1,000 0 0.0
02/06/2010
2.19
 12,540 2.10 2.19 2.06 80 0 0.0
01/06/2010
2.10
 4,670 2.13 2.19 2.06 0 0 0
31/05/2010
2.13
 12,620 2.23 2.23 2.12 0 0 0
28/05/2010
2.23
 20,130 2.17 2.26 2.21 0 0 0
27/05/2010
2.17
 8,390 2.19 2.19 2.10 0 0 0
26/05/2010
2.19
 14,050 2.17 2.19 2.13 0 0 0
25/05/2010
2.17
 14,260 2.12 2.17 2.15 0 0 0
24/05/2010: Cổ tức tiền mặt tỉ lệ: 6.8%
24/05/2010
2.12
 3,790 2.03 2.12 2.08 0 0 0
21/05/2010
2.03
 21,790 2.10 2.10 1.99 0 0 0
20/05/2010
2.10
 13,130 2.06 2.10 2.06 100 0 0.0
19/05/2010
2.06
 38,110 2.05 2.13 2.06 100 0 0.0
18/05/2010
2.05
 25,580 2.10 2.10 2.05 0 0 0
17/05/2010
2.10
 23,460 2.20 2.25 2.10 100 0 0.0
14/05/2010
2.20
 11,260 2.25 2.32 2.20 100 0 0.0
13/05/2010
2.25
 47,510 2.22 2.32 2.24 0 0 0
12/05/2010
2.22
 65,460 2.32 2.32 2.22 0 0 0
11/05/2010
2.32
 85,970 2.22 2.32 2.29 0 0 0
10/05/2010
2.22
 49,980 2.32 2.32 2.22 0 0 0
07/05/2010
2.32
 72,100 2.42 2.42 2.30 0 0 0
06/05/2010
2.42
 157,780 2.32 2.42 2.36 0 0 0
05/05/2010
2.32
 97,370 2.29 2.37 2.24 0 0 0
04/05/2010
2.29
 60,830 2.18 2.29 2.29 0 0 0
29/04/2010
2.18
 81,000 2.08 2.18 2.06 0 0 0
28/04/2010
2.08
 17,360 2.10 2.10 2.05 0 0 0
27/04/2010
2.10
 20,500 2.06 2.12 2.06 0 0 0
26/04/2010
2.06
 16,490 2.10 2.12 2.06 0 0 0
22/04/2010
2.10
 77,500 2.20 2.24 2.10 0 0 0
21/04/2010
2.20
 29,900 2.10 2.20 2.10 0 0 0
20/04/2010
2.10
 28,370 2.10 2.15 2.08 0 0 0
19/04/2010
2.10
 59,050 2.12 2.13 2.08 0 0 0
16/04/2010
2.12
 132,890 2.03 2.12 2.03 0 0 0
15/04/2010
2.03
 30,750 2.01 2.03 1.99 0 0 0
14/04/2010
2.01
 18,660 1.99 2.03 1.96 0 0 0
13/04/2010
1.99
 10,240 2.05 2.05 1.99 0 1,000 -0.0
12/04/2010
2.05
 27,130 2.06 2.10 2.05 0 0 0
09/04/2010
2.06
 75,240 2.01 2.10 2.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |