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)
09/11/2010
1.36
 4,940 1.39 1.39 1.36 100 0 0.0
08/11/2010
1.39
 10,460 1.41 1.41 1.36 0 0 0
05/11/2010
1.41
 7,780 1.39 1.43 1.39 0 0 0
04/11/2010
1.39
 4,450 1.36 1.39 1.35 0 0 0
03/11/2010
1.36
 22,040 1.41 1.41 1.36 0 0 0
02/11/2010
1.41
 7,750 1.39 1.41 1.39 0 0 0
01/11/2010
1.39
 26,340 1.43 1.44 1.39 0 0 0
29/10/2010
1.43
 5,510 1.43 1.44 1.41 0 0 0
28/10/2010
1.43
 1,430 1.44 1.44 1.43 0 0 0
27/10/2010
1.44
 9,970 1.46 1.46 1.39 0 0 0
26/10/2010
1.46
 32,660 1.44 1.51 1.46 0 0 0
25/10/2010
1.44
 4,140 1.44 1.46 1.44 0 0 0
22/10/2010
1.44
 6,850 1.44 1.49 1.43 0 0 0
21/10/2010
1.44
 5,140 1.43 1.44 1.43 0 0 0
20/10/2010
1.43
 47,170 1.49 1.49 1.43 0 0 0
19/10/2010
1.49
 48,390 1.56 1.56 1.49 0 0 0
18/10/2010
1.56
 1,780 1.56 1.57 1.54 0 0 0
15/10/2010
1.56
 17,960 1.54 1.56 1.49 0 0 0
14/10/2010
1.54
 24,000 1.56 1.57 1.54 420 0 0.0
13/10/2010
1.56
 26,510 1.52 1.56 1.51 0 0 0
12/10/2010
1.52
 6,410 1.56 1.59 1.52 0 0 0
11/10/2010
1.56
 5,120 1.56 1.57 1.52 0 0 0
08/10/2010
1.56
 10,000 1.62 1.62 1.56 0 0 0
07/10/2010
1.62
 4,680 1.62 1.62 1.57 0 0 0
06/10/2010
1.62
 4,290 1.59 1.62 1.60 0 0 0
05/10/2010
1.59
 19,150 1.59 1.60 1.57 0 0 0
04/10/2010
1.59
 22,200 1.62 1.62 1.57 0 0 0
01/10/2010
1.62
 5,560 1.62 1.65 1.62 0 0 0
30/09/2010
1.62
 4,060 1.62 1.64 1.60 0 0 0
29/09/2010
1.62
 29,610 1.64 1.64 1.62 0 0 0
28/09/2010
1.64
 8,960 1.64 1.65 1.64 0 0 0
27/09/2010
1.64
 3,760 1.65 1.65 1.64 0 0 0
24/09/2010
1.65
 10,450 1.67 1.67 1.65 0 0 0
23/09/2010
1.67
 10,310 1.67 1.67 1.64 0 0 0
22/09/2010
1.67
 7,740 1.67 1.67 1.64 0 0 0
21/09/2010
1.67
 8,250 1.67 1.67 1.64 0 0 0
20/09/2010
1.67
 41,650 1.70 1.72 1.67 0 0 0
17/09/2010
1.70
 68,680 1.64 1.70 1.64 0 0 0
16/09/2010
1.64
 27,060 1.62 1.70 1.64 0 0 0
15/09/2010
1.62
 20,640 1.65 1.70 1.62 0 0 0
14/09/2010
1.65
 43,600 1.62 1.67 1.62 0 0 0
13/09/2010
1.62
 34,660 1.65 1.67 1.62 0 0 0
10/09/2010
1.65
 14,300 1.72 1.73 1.65 0 0 0
09/09/2010
1.72
 24,060 1.70 1.77 1.67 0 0 0
08/09/2010
1.70
 12,930 1.73 1.75 1.69 0 0 0
07/09/2010
1.73
 42,180 1.78 1.78 1.70 0 0 0
06/09/2010
1.78
 74,630 1.72 1.80 1.77 0 0 0
01/09/2010
1.72
 30,590 1.75 1.75 1.69 0 0 0
31/08/2010
1.75
 24,300 1.73 1.78 1.73 0 0 0
30/08/2010
1.73
 31,990 1.65 1.73 1.69 0 0 0
27/08/2010
1.65
 18,480 1.62 1.65 1.62 0 0 0
26/08/2010
1.62
 20,100 1.59 1.65 1.59 0 0 0
25/08/2010
1.59
 40,980 1.64 1.67 1.59 0 0 0
24/08/2010
1.64
 30,150 1.70 1.73 1.62 0 300 0.0
23/08/2010
1.70
 21,250 1.77 1.80 1.70 0 0 0
20/08/2010
1.77
 17,350 1.75 1.78 1.75 0 0 0
19/08/2010
1.75
 17,570 1.78 1.78 1.73 0 0 0
18/08/2010
1.78
 18,560 1.85 1.85 1.78 0 0 0
17/08/2010
1.85
 35,970 1.86 1.88 1.83 0 0 0
16/08/2010
1.86
 23,340 1.78 1.86 1.86 0 0 0
13/08/2010
1.78
 57,630 1.83 1.88 1.75 0 0 0
12/08/2010
1.83
 46,650 1.91 1.91 1.83 0 0 0
11/08/2010
1.91
 19,880 1.88 1.95 1.82 0 0 0
10/08/2010
1.88
 53,850 1.96 1.98 1.86 0 0 0
09/08/2010
1.96
 16,150 2.03 2.06 1.96 0 0 0
06/08/2010
2.03
 19,590 2.08 2.09 2.03 0 0 0
05/08/2010
2.08
 18,080 2.09 2.11 2.06 0 0 0
04/08/2010
2.09
 17,050 2.11 2.12 2.04 0 120 0.0
03/08/2010
2.11
 57,400 2.06 2.16 2.08 0 0 0
02/08/2010
2.06
 16,010 2.08 2.12 2.06 0 0 0
30/07/2010
2.08
 22,900 2.14 2.19 2.08 0 0 0
29/07/2010
2.14
 36,190 2.06 2.14 2.04 0 0 0
28/07/2010
2.06
 60,220 2.12 2.12 2.06 0 0 0
27/07/2010
2.12
 80,060 2.16 2.17 2.12 0 10,000 -0.1
26/07/2010
2.16
 61,300 2.11 2.19 2.14 0 0 0
23/07/2010
2.11
 73,800 2.16 2.17 2.11 0 0 0
22/07/2010
2.16
 115,320 2.24 2.24 2.16 0 0 0
21/07/2010
2.24
 114,710 2.16 2.24 2.14 10,000 0 0.1
20/07/2010
2.16
 169,940 2.22 2.32 2.14 0 0 0
19/07/2010
2.22
 243,410 2.12 2.22 2.19 0 0 0
16/07/2010
2.12
 112,870 2.03 2.12 2.03 0 0 0
15/07/2010
2.03
 18,910 2.08 2.11 1.99 0 0 0
14/07/2010
2.08
 84,840 2.09 2.11 2.04 0 0 0
13/07/2010
2.09
 54,210 2.01 2.11 2.01 0 0 0
12/07/2010
2.01
 40,070 2.04 2.08 1.95 0 0 0
09/07/2010
2.04
 40,980 1.95 2.04 1.95 0 0 0
08/07/2010
1.95
 94,580 2.03 2.11 1.95 0 0 0
07/07/2010
2.03
 108,330 2.12 2.12 2.03 0 1,000 0.0
06/07/2010
2.12
 94,920 2.22 2.22 2.12 0 0 0
05/07/2010
2.22
 126,620 2.20 2.30 2.14 0 0 0
02/07/2010
2.20
 248,540 2.11 2.20 2.19 0 0 0
01/07/2010
2.11
 301,180 2.01 2.11 2.11 4,000 0 0.1
30/06/2010
2.01
 50,890 1.93 2.01 1.95 0 0 0
29/06/2010
1.93
 42,140 1.91 1.99 1.93 0 0 0
28/06/2010
1.91
 25,410 1.95 1.99 1.91 0 0 0
25/06/2010
1.95
 40,430 2.04 2.04 1.95 0 0 0
24/06/2010
2.04
 49,470 2.11 2.11 2.03 0 0 0
23/06/2010
2.11
 74,680 2.04 2.11 1.99 0 0 0
22/06/2010
2.04
 210,570 1.95 2.04 2.03 0 0 0
21/06/2010
1.95
 41,120 1.86 1.95 1.93 0 0 0

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