CTCP Vận tải Xăng dầu đường Thủy Petrolimex (pjt)

10.30
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
(2024-12-09) 		0.30 3% 175,300 0 0
10
12
10.30
2 tháng
(2024-11-11) 		0.65 6.74% 216,200 0 0
9.60
12
10.30
3 tháng
(2024-10-10) 		0.20 1.98% 243,700 0 0
9.58
12
10.30
6 tháng
(2024-07-12) 		-0.30 -2.85% 1,042,100 -1,000 -0.0
9.58
12.35
10.30
12 tháng
(2024-01-15) 		0.58 5.94% 1,435,600 -1,300 -0.0
8.88
12.35
10.30
24 tháng
(2023-01-19) 		2.57 33.29% 2,210,400 -127,879 -2.8
7.03
12.35
10.30
36 tháng
(2022-01-24) 		1.23 13.60% 4,613,000 -179,052 -3.6
6.32
12.35
10.30
60 tháng
(2020-02-04) 		2.49 31.84% 8,589,110 -426,762 -6.3
5.78
12.35
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2008
1.81
 17,830 1.76 1.81 1.81 0 0 0
05/08/2008
1.76
 54,330 1.79 1.79 1.75 1,000 0 0
04/08/2008
1.79
 47,580 1.83 1.83 1.79 0 0 0
01/08/2008
1.83
 29,990 1.82 1.86 1.79 6,230 0 0
31/07/2008
1.82
 25,060 1.86 1.86 1.82 0 0 0
30/07/2008
1.86
 44,950 1.92 1.98 1.86 0 0 0
29/07/2008
1.92
 44,560 1.88 1.92 1.91 0 0 0
28/07/2008
1.88
 70,180 1.92 1.96 1.86 0 0 0
25/07/2008
1.92
 3,050 1.98 1.98 1.92 0 0 0
24/07/2008
1.98
 1,680 2.03 2.03 1.98 0 0 0
23/07/2008
2.03
 230 2.09 2.09 2.03 0 0 0
22/07/2008
2.09
 20 2.15 2.15 2.09 0 0 0
21/07/2008
2.15
 5,850 2.21 2.21 2.15 1,800 0 0
18/07/2008
2.21
 43,080 2.26 2.26 2.21 0 0 0
17/07/2008
2.26
 91,430 2.21 2.26 2.25 2,000 0 0
16/07/2008
2.21
 130,440 2.15 2.21 2.09 5,800 0 0
15/07/2008
2.15
 9,640 2.09 2.15 2.15 10 0 0
14/07/2008
2.09
 26,150 2.03 2.09 2.09 0 0 0
11/07/2008
2.03
 54,500 1.98 2.03 2.03 2,500 0 0
10/07/2008
1.98
 84,990 1.92 1.98 1.93 0 0 0
09/07/2008
1.92
 50,340 1.89 1.93 1.91 0 2,830 0
08/07/2008
1.89
 19,690 1.92 1.92 1.86 200 3,170 0
07/07/2008
1.92
 88,080 1.98 2.03 1.92 0 2,000 0
04/07/2008
1.98
 10,980 1.92 1.98 1.98 0 0 0
03/07/2008
1.92
 43,720 1.88 1.92 1.89 0 0 0
02/07/2008
1.88
 54,610 1.83 1.88 1.83 0 0 0
01/07/2008
1.83
 63,020 1.79 1.83 1.82 8,000 0 0
30/06/2008
1.79
 29,720 1.81 1.81 1.76 0 0 0
27/06/2008
1.81
 15,730 1.85 1.85 1.81 0 0 0
26/06/2008
1.85
 11,850 1.89 1.89 1.85 0 0 0
25/06/2008
1.89
 19,560 1.85 1.89 1.85 0 0 0
24/06/2008
1.85
 26,910 1.82 1.85 1.79 0 0 0
23/06/2008
1.82
 35,330 1.78 1.82 1.73 0 0 0
20/06/2008
1.78
 3,690 1.82 1.82 1.78 0 0 0
19/06/2008
1.82
 3,080 1.86 1.86 1.82 0 0 0
18/06/2008
1.86
 30,440 1.89 1.92 1.86 200 0 0
17/06/2008
1.89
 1,310 1.86 1.89 1.89 0 0 0
16/06/2008
1.86
 15,460 1.83 1.86 1.86 1,000 0 0
13/06/2008
1.83
 24,260 1.81 1.83 1.83 1,000 0 0
12/06/2008
1.81
 35,010 1.83 1.83 1.81 0 0 0
11/06/2008
1.83
 44,490 1.86 1.89 1.83 0 0 0
10/06/2008
1.86
 110 1.89 1.89 1.86 0 0 0
09/06/2008
1.89
 10 1.92 1.92 1.89 0 0 0
06/06/2008
1.92
 100 1.95 1.95 1.92 0 0 0
05/06/2008
1.95
 3,000 1.98 1.98 1.95 900 0 0
04/06/2008
1.98
 90 2.01 2.01 1.98 0 0 0
03/06/2008
2.01
 640 2.03 2.03 2.01 10 0 0
02/06/2008
2.03
 3,300 2.06 2.06 2.03 200 0 0
30/05/2008
2.06
 2,600 2.09 2.09 2.06 0 0 0
29/05/2008
2.09
 0 2.09 2.09 2.09 0 0 0
28/05/2008
2.09
 0 2.09 2.09 2.09 0 0 0
27/05/2008
2.09
 0 2.09 2.09 2.09 0 0 0
26/05/2008
2.09
 10 2.09 2.09 2.09 0 0 0
23/05/2008
2.09
 40 2.12 2.12 2.09 0 0 0
22/05/2008
2.12
 500 2.16 2.16 2.12 0 0 0
21/05/2008
2.16
 4,000 2.21 2.21 2.16 0 0 0
20/05/2008
2.21
 3,010 2.25 2.25 2.21 0 0 0
19/05/2008
2.25
 1,360 2.29 2.29 2.25 0 0 0
16/05/2008
2.29
 10,110 2.34 2.34 2.29 100 0 0
15/05/2008
2.34
 820 2.38 2.38 2.34 100 0 0
14/05/2008
2.38
 50 2.42 2.42 2.38 0 0 0
13/05/2008
2.42
 200 2.46 2.46 2.42 0 0 0
12/05/2008
2.46
 110 2.51 2.51 2.46 0 0 0
09/05/2008
2.51
 1,700 2.55 2.55 2.51 0 0 0
08/05/2008
2.55
 1,520 2.59 2.59 2.55 0 0 0
07/05/2008
2.59
 4,360 2.64 2.64 2.59 0 0 0
06/05/2008
2.64
 2,570 2.68 2.68 2.64 0 0 0
05/05/2008
2.68
 3,150 2.72 2.72 2.68 0 0 0
29/04/2008
2.72
 3,690 2.68 2.72 2.71 0 0 0
28/04/2008
2.68
 2,050 2.64 2.68 2.59 0 0 0
25/04/2008
2.64
 7,150 2.64 2.68 2.64 0 0 0
24/04/2008
2.64
 7,800 2.68 2.68 2.64 0 0 0
23/04/2008
2.68
 2,980 2.72 2.72 2.68 300 0 0
22/04/2008
2.72
 4,630 2.77 2.79 2.72 100 0 0
21/04/2008
2.77
 5,610 2.81 2.85 2.77 0 0 0
18/04/2008
2.81
 20,760 2.85 2.89 2.81 600 0 0
17/04/2008
2.85
 7,210 2.81 2.85 2.77 0 0 0
16/04/2008
2.81
 8,510 2.87 2.87 2.81 0 0 0
11/04/2008
2.87
 12,460 2.92 2.92 2.87 6,000 0 0
10/04/2008
2.92
 19,900 2.98 3.01 2.92 1,300 0 0
09/04/2008
2.98
 10,810 2.92 2.98 2.98 2,100 0 0
08/04/2008
2.92
 36,200 2.87 2.92 2.91 0 0 0
07/04/2008
2.87
 10 2.82 2.87 2.87 0 0 0
04/04/2008
2.82
 1,200 2.81 2.82 2.82 0 0 0
03/04/2008
2.81
 100 2.79 2.81 2.81 0 0 0
02/04/2008
2.79
 200 2.78 2.79 2.79 0 0 0
01/04/2008
2.78
 10 2.77 2.78 2.78 0 0 0
31/03/2008
2.77
 1,500 2.75 2.77 2.77 20 0 0
28/03/2008
2.75
 4,560 2.74 2.75 2.74 0 0 0
27/03/2008
2.74
 1,550 2.72 2.74 2.74 20 0 0
26/03/2008
2.72
 18,760 2.59 2.72 2.65 0 0 0
25/03/2008
2.59
 19,750 2.72 2.72 2.59 1,000 300 0
24/03/2008
2.72
 19,960 2.87 2.87 2.72 100 0 0
21/03/2008
2.87
 17,000 3.01 3.01 2.87 100 0 0
20/03/2008
3.01
 18,070 3.15 3.22 3.01 0 0 0
19/03/2008
3.15
 42,380 3.25 3.41 3.10 0 0 0
18/03/2008
3.25
 6,000 3.41 3.41 3.25 0 0 0
17/03/2008
3.41
 17,040 3.58 3.58 3.41 500 0 0
14/03/2008
3.58
 11,910 3.67 3.67 3.53 0 0 0
13/03/2008
3.67
 14,870 3.73 3.87 3.65 0 300 0

Chính sách bảo mật | Điều khoản sử dụng |