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)
18/06/2010
1.86
 25,030 1.86 1.91 1.86 0 0 0
17/06/2010
1.86
 17,590 1.86 1.86 1.83 0 0 0
16/06/2010
1.86
 6,970 1.88 1.90 1.85 0 0 0
15/06/2010
1.88
 6,020 1.88 1.90 1.86 0 0 0
14/06/2010
1.88
 13,170 1.86 1.88 1.86 0 0 0
11/06/2010
1.86
 12,120 1.86 1.88 1.86 0 0 0
10/06/2010
1.86
 6,900 1.85 1.86 1.85 0 0 0
09/06/2010
1.85
 5,400 1.85 1.88 1.85 0 0 0
08/06/2010
1.85
 5,880 1.85 1.91 1.80 0 0 0
07/06/2010
1.85
 17,210 1.93 1.93 1.85 0 0 0
04/06/2010
1.93
 6,270 1.93 1.93 1.90 0 0 0
03/06/2010
1.93
 28,920 1.95 1.99 1.91 1,000 0 0.0
02/06/2010
1.95
 12,540 1.86 1.95 1.83 80 0 0.0
01/06/2010
1.86
 4,670 1.90 1.95 1.83 0 0 0
31/05/2010
1.90
 12,620 1.98 1.98 1.88 0 0 0
28/05/2010
1.98
 20,130 1.93 2.01 1.96 0 0 0
27/05/2010
1.93
 8,390 1.95 1.95 1.86 0 0 0
26/05/2010
1.95
 14,050 1.93 1.95 1.90 0 0 0
25/05/2010
1.93
 14,260 1.88 1.93 1.91 0 0 0
24/05/2010: Cổ tức tiền mặt tỉ lệ: 6.8%
24/05/2010
1.88
 3,790 1.80 1.88 1.85 0 0 0
21/05/2010
1.80
 21,790 1.86 1.86 1.77 0 0 0
20/05/2010
1.86
 13,130 1.83 1.86 1.83 100 0 0.0
19/05/2010
1.83
 38,110 1.82 1.89 1.83 100 0 0.0
18/05/2010
1.82
 25,580 1.86 1.86 1.82 0 0 0
17/05/2010
1.86
 23,460 1.96 2.00 1.86 100 0 0.0
14/05/2010
1.96
 11,260 2.00 2.06 1.96 100 0 0.0
13/05/2010
2.00
 47,510 1.97 2.06 1.99 0 0 0
12/05/2010
1.97
 65,460 2.06 2.06 1.97 0 0 0
11/05/2010
2.06
 85,970 1.97 2.06 2.03 0 0 0
10/05/2010
1.97
 49,980 2.06 2.06 1.97 0 0 0
07/05/2010
2.06
 72,100 2.15 2.15 2.05 0 0 0
06/05/2010
2.15
 157,780 2.06 2.15 2.09 0 0 0
05/05/2010
2.06
 97,370 2.03 2.11 1.99 0 0 0
04/05/2010
2.03
 60,830 1.94 2.03 2.03 0 0 0
29/04/2010
1.94
 81,000 1.85 1.94 1.83 0 0 0
28/04/2010
1.85
 17,360 1.86 1.86 1.82 0 0 0
27/04/2010
1.86
 20,500 1.83 1.88 1.83 0 0 0
26/04/2010
1.83
 16,490 1.86 1.88 1.83 0 0 0
22/04/2010
1.86
 77,500 1.96 1.99 1.86 0 0 0
21/04/2010
1.96
 29,900 1.86 1.96 1.86 0 0 0
20/04/2010
1.86
 28,370 1.86 1.91 1.85 0 0 0
19/04/2010
1.86
 59,050 1.88 1.89 1.85 0 0 0
16/04/2010
1.88
 132,890 1.80 1.88 1.80 0 0 0
15/04/2010
1.80
 30,750 1.79 1.80 1.77 0 0 0
14/04/2010
1.79
 18,660 1.77 1.80 1.74 0 0 0
13/04/2010
1.77
 10,240 1.82 1.82 1.77 0 1,000 0.0
12/04/2010
1.82
 27,130 1.83 1.86 1.82 0 0 0
09/04/2010
1.83
 75,240 1.79 1.86 1.79 0 0 0
08/04/2010
1.79
 119,840 1.71 1.79 1.76 0 0 0
07/04/2010
1.71
 11,030 1.71 1.74 1.68 0 0 0
06/04/2010
1.71
 45,240 1.71 1.71 1.68 0 0 0
05/04/2010
1.71
 6,080 1.71 1.71 1.67 0 0 0
02/04/2010
1.71
 1,850 1.71 1.71 1.68 0 0 0
01/04/2010
1.71
 17,240 1.65 1.71 1.63 0 0 0
31/03/2010
1.65
 11,290 1.60 1.65 1.62 0 0 0
30/03/2010
1.60
 14,810 1.67 1.68 1.60 0 0 0
29/03/2010
1.67
 13,780 1.68 1.68 1.67 0 0 0
26/03/2010
1.68
 43,580 1.71 1.71 1.68 0 0 0
25/03/2010
1.71
 13,570 1.71 1.76 1.71 0 360 0.0
24/03/2010
1.71
 23,210 1.68 1.73 1.68 0 0 0
23/03/2010
1.68
 26,640 1.73 1.73 1.68 0 0 0
22/03/2010
1.73
 8,570 1.74 1.76 1.71 100 0 0.0
19/03/2010
1.74
 5,300 1.74 1.74 1.71 0 0 0
18/03/2010
1.74
 8,060 1.71 1.74 1.71 0 0 0
17/03/2010
1.71
 12,380 1.74 1.76 1.71 0 0 0
16/03/2010
1.74
 35,800 1.79 1.80 1.74 0 0 0
15/03/2010
1.79
 47,530 1.71 1.79 1.79 0 0 0
12/03/2010
1.71
 30,370 1.63 1.71 1.71 0 0 0
11/03/2010
1.63
 20,920 1.70 1.71 1.63 0 0 0
10/03/2010
1.70
 14,910 1.71 1.71 1.68 0 0 0
09/03/2010
1.71
 10,400 1.70 1.71 1.68 0 0 0
08/03/2010
1.70
 27,130 1.68 1.71 1.68 0 0 0
05/03/2010
1.68
 6,520 1.68 1.68 1.67 0 0 0
04/03/2010
1.68
 20,290 1.63 1.70 1.65 0 0 0
03/03/2010
1.63
 7,560 1.60 1.63 1.60 0 0 0
02/03/2010
1.60
 2,870 1.65 1.67 1.60 0 0 0
01/03/2010
1.65
 6,220 1.62 1.65 1.62 0 0 0
26/02/2010
1.62
 8,800 1.67 1.67 1.62 0 0 0
25/02/2010
1.67
 9,130 1.65 1.67 1.63 0 0 0
24/02/2010
1.65
 10,960 1.63 1.65 1.60 0 0 0
23/02/2010
1.63
 5,010 1.63 1.63 1.60 0 0 0
22/02/2010
1.63
 6,460 1.65 1.71 1.63 0 0 0
12/02/2010
1.65
 80 1.67 1.68 1.65 0 0 0
11/02/2010
1.67
 1,120 1.62 1.67 1.65 0 0 0
10/02/2010
1.62
 1,530 1.57 1.62 1.57 0 0 0
09/02/2010
1.57
 5,120 1.59 1.65 1.57 0 0 0
08/02/2010
1.59
 3,530 1.60 1.65 1.59 0 0 0
05/02/2010
1.60
 3,180 1.68 1.68 1.60 0 0 0
04/02/2010
1.68
 10,500 1.68 1.70 1.65 0 0 0
03/02/2010
1.68
 6,710 1.68 1.68 1.62 0 0 0
02/02/2010
1.68
 6,370 1.67 1.68 1.67 0 0 0
01/02/2010
1.67
 4,450 1.68 1.68 1.67 0 0 0
29/01/2010
1.68
 4,380 1.65 1.68 1.59 0 0 0
28/01/2010
1.65
 3,150 1.60 1.67 1.60 0 0 0
27/01/2010
1.60
 5,670 1.63 1.63 1.60 0 0 0
26/01/2010
1.63
 18,900 1.62 1.68 1.62 0 12,390 -0.1
25/01/2010
1.62
 4,160 1.63 1.63 1.62 0 600 0.0
22/01/2010
1.63
 4,380 1.63 1.68 1.60 0 0 0
21/01/2010
1.63
 13,370 1.71 1.71 1.63 0 1,120 0.0
20/01/2010
1.71
 13,150 1.65 1.71 1.65 0 0 0

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