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)
11/11/2009
2.34
 15,650 2.25 2.34 2.27 1,000 0 0
10/11/2009
2.25
 29,110 2.34 2.39 2.25 0 0 0
09/11/2009
2.34
 9,030 2.37 2.37 2.30 0 0 0
06/11/2009
2.37
 60,690 2.39 2.49 2.37 0 700 0
05/11/2009
2.39
 32,550 2.29 2.39 2.29 0 500 0
04/11/2009
2.29
 82,320 2.39 2.48 2.29 0 300 0
03/11/2009
2.39
 27,690 2.51 2.51 2.39 100 0 0
02/11/2009
2.51
 47,480 2.63 2.63 2.51 0 360 0
30/10/2009
2.63
 57,860 2.56 2.68 2.58 1,000 0 0
29/10/2009
2.56
 49,310 2.63 2.65 2.51 0 500 0
28/10/2009
2.63
 64,990 2.51 2.63 2.53 0 500 0
27/10/2009
2.51
 107,820 2.58 2.58 2.46 500 0 0
26/10/2009
2.58
 58,160 2.68 2.70 2.58 0 2,300 0
23/10/2009
2.68
 239,590 2.82 2.82 2.68 0 0 0
22/10/2009
2.82
 172,020 2.96 2.96 2.82 0 0 0
21/10/2009
2.96
 248,080 2.82 2.96 2.84 12,510 0 0
20/10/2009
2.82
 216,590 2.70 2.82 2.82 0 0 0
19/10/2009
2.70
 221,240 2.58 2.70 2.63 0 3,900 0
16/10/2009
2.58
 202,580 2.48 2.60 2.41 1,000 20,000 0
15/10/2009
2.48
 172,380 2.37 2.48 2.44 0 6,820 0
14/10/2009
2.37
 52,530 2.32 2.37 2.25 300 0 0
13/10/2009
2.32
 41,660 2.37 2.37 2.30 0 0 0
12/10/2009
2.37
 52,380 2.32 2.37 2.32 0 0 0
09/10/2009
2.32
 66,980 2.27 2.32 2.25 0 15,000 0
08/10/2009
2.27
 18,560 2.32 2.37 2.27 0 580 0
07/10/2009
2.32
 20,590 2.22 2.32 2.22 0 0 0
06/10/2009
2.22
 30,030 2.22 2.24 2.20 0 0 0
05/10/2009
2.22
 25,240 2.25 2.32 2.22 0 0 0
02/10/2009
2.25
 54,870 2.36 2.36 2.25 0 0 0
01/10/2009
2.36
 23,620 2.41 2.41 2.36 0 2,750 0
30/09/2009
2.41
 46,990 2.42 2.44 2.41 10,000 0 0
29/09/2009
2.42
 61,260 2.42 2.42 2.39 0 0 0
28/09/2009
2.42
 53,750 2.41 2.48 2.41 1,500 0 0
25/09/2009
2.41
 46,720 2.39 2.46 2.39 2,100 0 0
24/09/2009
2.39
 21,530 2.42 2.42 2.39 0 0 0
23/09/2009
2.42
 45,570 2.41 2.49 2.41 0 0 0
22/09/2009
2.41
 59,640 2.44 2.44 2.39 2,300 0 0
21/09/2009
2.44
 40,360 2.46 2.49 2.42 6,000 0 0
18/09/2009
2.46
 17,530 2.48 2.48 2.41 0 0 0
17/09/2009
2.48
 35,870 2.49 2.51 2.44 7,000 0 0
16/09/2009
2.49
 41,370 2.54 2.54 2.44 500 0 0
15/09/2009
2.54
 39,570 2.61 2.61 2.54 3,000 0 0
14/09/2009
2.61
 109,810 2.60 2.67 2.58 2,000 0 0
11/09/2009
2.60
 136,630 2.48 2.60 2.51 10,000 0 0
10/09/2009
2.48
 71,070 2.41 2.48 2.41 10,000 0 0
09/09/2009
2.41
 35,450 2.46 2.49 2.41 2,750 0 0
08/09/2009
2.46
 47,470 2.41 2.46 2.41 0 0 0
07/09/2009
2.41
 28,310 2.42 2.44 2.37 3,000 0 0
04/09/2009
2.42
 69,890 2.39 2.44 2.39 0 0 0
03/09/2009
2.39
 55,810 2.44 2.44 2.37 0 0 0
02/09/2009
2.44
 0 2.44 2.44 2.44 0 0 0
01/09/2009
2.44
 45,830 2.49 2.49 2.41 1,200 0 0
31/08/2009
2.49
 90,010 2.44 2.49 2.44 0 0 0
28/08/2009
2.44
 53,290 2.42 2.44 2.42 0 0 0
27/08/2009
2.42
 28,100 2.39 2.44 2.37 0 0 0
26/08/2009
2.39
 54,830 2.36 2.42 2.37 0 0 0
25/08/2009
2.36
 65,120 2.46 2.46 2.34 0 0 0
24/08/2009
2.46
 80,630 2.53 2.53 2.44 0 0 0
21/08/2009
2.53
 129,950 2.41 2.53 2.53 0 0 0
20/08/2009
2.41
 176,420 2.30 2.41 2.37 0 0 0
19/08/2009
2.30
 62,530 2.20 2.30 2.27 0 0 0
18/08/2009
2.20
 13,190 2.20 2.20 2.12 0 0 0
17/08/2009
2.20
 23,520 2.20 2.22 2.17 0 0 0
14/08/2009
2.20
 20,750 2.25 2.25 2.18 0 0 0
13/08/2009
2.25
 39,070 2.30 2.32 2.24 0 0 0
12/08/2009
2.30
 48,320 2.29 2.39 2.30 0 0 0
11/08/2009
2.29
 82,630 2.18 2.29 2.25 0 0 0
10/08/2009
2.18
 69,120 2.08 2.18 2.08 0 0 0
07/08/2009
2.08
 12,400 2.10 2.10 2.06 0 0 0
06/08/2009
2.10
 44,470 2.06 2.13 2.05 0 0 0
05/08/2009
2.06
 19,720 2.10 2.10 2.03 0 0 0
04/08/2009
2.10
 21,670 2.10 2.10 2.06 0 0 0
03/08/2009
2.10
 9,640 2.12 2.12 2.10 0 0 0
31/07/2009
2.12
 22,820 2.12 2.13 2.08 0 0 0
30/07/2009
2.12
 6,910 2.12 2.15 2.06 0 0 0
29/07/2009
2.12
 11,310 2.12 2.15 2.12 0 0 0
28/07/2009
2.12
 28,750 2.15 2.15 2.06 0 0 0
27/07/2009
2.15
 47,950 2.25 2.29 2.15 0 0 0
24/07/2009
2.25
 24,780 2.15 2.25 2.24 0 0 0
23/07/2009
2.15
 11,290 2.08 2.15 2.05 0 0 0
22/07/2009
2.08
 6,690 2.08 2.13 2.03 0 0 0
21/07/2009
2.08
 8,690 2.06 2.13 1.99 0 0 0
20/07/2009
2.06
 14,710 2.17 2.17 2.06 0 0 0
17/07/2009
2.17
 6,830 2.24 2.24 2.17 0 0 0
16/07/2009
2.24
 13,180 2.22 2.30 2.22 0 0 0
15/07/2009
2.22
 14,280 2.15 2.24 2.15 0 0 0
14/07/2009
2.15
 17,380 2.24 2.24 2.15 0 0 0
13/07/2009
2.24
 14,800 2.24 2.24 2.15 0 0 0
10/07/2009
2.24
 27,790 2.25 2.25 2.15 0 2,900 0
09/07/2009
2.25
 7,790 2.27 2.34 2.25 0 0 0
08/07/2009
2.27
 8,260 2.36 2.36 2.27 0 0 0
07/07/2009
2.36
 25,020 2.34 2.41 2.30 0 0 0
06/07/2009
2.34
 28,500 2.24 2.34 2.30 0 0 0
03/07/2009
2.24
 18,340 2.17 2.24 2.06 0 0 0
02/07/2009
2.17
 77,910 2.13 2.17 2.03 0 0 0
01/07/2009
2.13
 18,830 2.24 2.24 2.13 0 0 0
30/06/2009
2.24
 28,960 2.32 2.37 2.24 0 0 0
29/06/2009
2.32
 42,250 2.27 2.32 2.17 0 0 0
26/06/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
26/06/2009
2.27
 44,330 2.36 2.46 2.25 600 0 0
25/06/2009
2.36
 106,930 2.48 2.55 2.36 0 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |