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)
22/01/2009
1.63
 2,020 1.58 1.65 1.62 20 0 0
21/01/2009
1.58
 700 1.62 1.62 1.58 0 0 0
20/01/2009
1.62
 310 1.60 1.65 1.62 10 0 0
19/01/2009
1.60
 1,020 1.65 1.65 1.60 0 0 0
16/01/2009
1.65
 4,020 1.65 1.65 1.60 10 0 0
15/01/2009
1.65
 3,860 1.68 1.68 1.60 730 0 0
14/01/2009
1.68
 510 1.62 1.68 1.58 110 0 0
13/01/2009
1.62
 530 1.62 1.62 1.60 510 0 0
12/01/2009
1.62
 6,520 1.63 1.63 1.59 430 0 0
09/01/2009
1.63
 3,240 1.65 1.65 1.62 910 0 0
08/01/2009
1.65
 9,700 1.65 1.65 1.63 7,690 2,500 0
07/01/2009
1.65
 12,470 1.62 1.68 1.62 0 0 0
06/01/2009
1.62
 3,990 1.65 1.65 1.60 0 0 0
05/01/2009
1.65
 2,900 1.65 1.65 1.62 0 0 0
02/01/2009
1.65
 10,700 1.73 1.73 1.65 0 0 0
31/12/2008
1.73
 25,920 1.66 1.73 1.63 0 0 0
30/12/2008
1.66
 6,300 1.68 1.68 1.66 0 0 0
29/12/2008
1.68
 9,010 1.63 1.69 1.58 0 0 0
26/12/2008
1.63
 21,700 1.59 1.63 1.53 0 0 0
25/12/2008
1.59
 18,030 1.55 1.60 1.55 0 0 0
24/12/2008
1.55
 14,040 1.52 1.55 1.49 0 0 0
23/12/2008
1.52
 6,340 1.52 1.52 1.48 0 0 0
22/12/2008
1.52
 11,150 1.52 1.56 1.52 0 0 0
19/12/2008
1.52
 16,550 1.53 1.55 1.50 0 0 0
18/12/2008
1.53
 16,220 1.52 1.55 1.49 0 0 0
17/12/2008
1.52
 2,650 1.55 1.56 1.52 0 0 0
16/12/2008
1.55
 26,300 1.62 1.62 1.55 0 0 0
15/12/2008
1.62
 12,420 1.62 1.62 1.58 0 0 0
12/12/2008
1.62
 23,400 1.55 1.62 1.55 0 0 0
11/12/2008
1.55
 5,820 1.55 1.55 1.48 0 0 0
10/12/2008
1.55
 8,600 1.56 1.56 1.49 0 0 0
09/12/2008
1.56
 31,440 1.63 1.63 1.56 0 0 0
08/12/2008
1.63
 4,100 1.72 1.72 1.63 0 0 0
05/12/2008
1.72
 1,610 1.72 1.72 1.65 0 0 0
04/12/2008
1.72
 20,850 1.69 1.72 1.66 0 0 0
03/12/2008
1.69
 26,150 1.68 1.71 1.66 0 0 0
02/12/2008
1.68
 8,700 1.76 1.76 1.68 0 0 0
01/12/2008
1.76
 150 1.76 1.79 1.76 0 0 0
28/11/2008
1.76
 8,340 1.69 1.76 1.72 0 0 0
27/11/2008
1.69
 10,500 1.76 1.76 1.69 0 0 0
26/11/2008
1.76
 6,400 1.82 1.82 1.73 0 0 0
25/11/2008
1.82
 1,650 1.82 1.82 1.82 0 0 0
24/11/2008
1.82
 10,300 1.82 1.86 1.79 0 0 0
21/11/2008
1.82
 23,350 1.79 1.82 1.78 0 0 0
20/11/2008
1.79
 22,670 1.83 1.83 1.76 0 0 0
19/11/2008
1.83
 8,020 1.86 1.89 1.83 0 0 0
18/11/2008
1.86
 24,660 1.79 1.86 1.73 0 0 0
17/11/2008
1.79
 19,010 1.82 1.82 1.79 0 0 0
14/11/2008
1.82
 22,120 1.73 1.82 1.79 0 0 0
13/11/2008
1.73
 12,400 1.81 1.81 1.73 0 0 0
12/11/2008
1.81
 12,780 1.81 1.81 1.73 0 0 0
11/11/2008
1.81
 4,730 1.85 1.86 1.78 0 100 0
10/11/2008
1.85
 10,820 1.81 1.85 1.81 0 0 0
07/11/2008
1.81
 11,730 1.89 1.89 1.81 0 0 0
06/11/2008
1.89
 13,980 1.98 1.98 1.89 0 0 0
05/11/2008
1.98
 10,520 1.89 1.98 1.98 0 0 0
04/11/2008
1.89
 21,100 1.81 1.89 1.83 0 0 0
03/11/2008
1.81
 13,780 1.89 1.89 1.81 0 5,680 0
31/10/2008
1.89
 14,860 1.86 1.89 1.86 0 0 0
30/10/2008
1.86
 19,200 1.81 1.88 1.83 0 0 0
29/10/2008
1.81
 39,930 1.72 1.81 1.73 0 0 0
28/10/2008
1.72
 16,660 1.81 1.81 1.72 0 0 0
27/10/2008
1.81
 15,100 1.89 1.89 1.81 0 0 0
24/10/2008
1.89
 11,590 1.91 1.91 1.82 0 0 0
23/10/2008
1.91
 8,040 2.01 2.01 1.91 0 0 0
22/10/2008
2.01
 11,170 2.06 2.06 1.99 0 0 0
21/10/2008
2.06
 11,810 2.01 2.08 2.01 0 0 0
20/10/2008
2.01
 8,160 2.06 2.11 1.99 0 0 0
17/10/2008
2.06
 6,200 2.03 2.11 2.01 0 0 0
16/10/2008
2.03
 19,560 2.06 2.06 1.96 0 0 0
15/10/2008
2.06
 33,970 1.98 2.06 1.98 0 0 0
14/10/2008
1.98
 500 1.89 1.98 1.98 0 0 0
13/10/2008
1.89
 11,360 1.86 1.95 1.79 0 0 0
10/10/2008
1.86
 40,070 1.95 1.95 1.86 0 0 0
09/10/2008
1.95
 19,820 1.98 2.06 1.91 0 0 0
08/10/2008
1.98
 31,650 2.08 2.08 1.98 0 0 0
07/10/2008
2.08
 6,500 2.18 2.18 2.08 0 0 0
06/10/2008
2.18
 9,670 2.28 2.28 2.18 0 0 0
03/10/2008
2.28
 21,250 2.28 2.28 2.18 0 0 0
02/10/2008
2.28
 41,090 2.18 2.28 2.22 0 0 0
01/10/2008
2.18
 39,050 2.18 2.28 2.09 830 0 0
30/09/2008
2.18
 1,510 2.28 2.28 2.18 0 0 0
29/09/2008
2.28
 9,550 2.39 2.39 2.28 0 0 0
26/09/2008
2.39
 46,020 2.29 2.41 2.35 0 0 0
25/09/2008
2.29
 21,270 2.21 2.31 2.15 0 0 0
24/09/2008
2.21
 34,920 2.32 2.32 2.21 0 0 0
23/09/2008
2.32
 73,800 2.44 2.44 2.32 0 0 0
22/09/2008
2.44
 15,460 2.32 2.44 2.44 5,090 0 0
19/09/2008
2.32
 76,790 2.22 2.32 2.22 0 400 0
18/09/2008
2.22
 960 2.34 2.34 2.22 200 0 0
17/09/2008
2.34
 930 2.45 2.45 2.34 0 0 0
16/09/2008
2.45
 24,810 2.58 2.58 2.45 0 0 0
15/09/2008
2.58
 70,300 2.71 2.74 2.58 0 13,800 0
12/09/2008
2.71
 8,070 2.84 2.84 2.71 0 0 0
11/09/2008
2.84
 6,660 2.98 2.98 2.84 0 0 0
10/09/2008
2.98
 65,080 3.12 3.12 2.98 0 0 0
09/09/2008
3.12
 79,270 3.12 3.27 3.01 0 0 0
08/09/2008
3.12
 145,660 2.98 3.12 2.84 3,000 0 0
05/09/2008
2.98
 17,000 2.85 2.98 2.98 0 0 0
04/09/2008
2.85
 126,440 2.72 2.85 2.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |