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)
19/01/2010
1.65
 2,140 1.70 1.76 1.65 0 0 0
18/01/2010
1.70
 28,010 1.77 1.77 1.70 0 0 0
15/01/2010
1.77
 1,420 1.77 1.77 1.76 0 0 0
14/01/2010
1.77
 4,960 1.77 1.79 1.77 0 0 0
13/01/2010
1.77
 18,050 1.74 1.77 1.71 0 0 0
12/01/2010
1.74
 21,800 1.77 1.77 1.73 0 0 0
11/01/2010
1.77
 9,200 1.85 1.85 1.77 0 0 0
08/01/2010
1.85
 20,480 1.83 1.89 1.83 0 0 0
07/01/2010
1.83
 17,250 1.85 1.85 1.76 0 0 0
06/01/2010
1.85
 27,840 1.92 1.92 1.83 0 0 0
05/01/2010
1.92
 14,500 1.88 1.97 1.91 0 0 0
04/01/2010
1.88
 26,140 1.80 1.88 1.80 0 0 0
31/12/2009
1.80
 20,220 1.76 1.83 1.76 0 0 0
30/12/2009
1.76
 25,400 1.68 1.76 1.71 0 0 0
29/12/2009
1.68
 22,440 1.76 1.77 1.68 0 0 0
28/12/2009
1.76
 13,420 1.77 1.82 1.73 0 0 0
25/12/2009
1.77
 25,170 1.70 1.77 1.70 0 0 0
24/12/2009
1.70
 8,530 1.65 1.71 1.62 0 0 0
23/12/2009
1.65
 9,970 1.65 1.71 1.65 0 0 0
22/12/2009
1.65
 6,530 1.71 1.76 1.65 0 0 0
21/12/2009
1.71
 18,790 1.63 1.71 1.68 0 0 0
18/12/2009
1.63
 9,190 1.56 1.63 1.56 0 0 0
17/12/2009
1.56
 5,240 1.60 1.60 1.53 0 0 0
16/12/2009
1.60
 4,220 1.68 1.68 1.60 0 0 0
15/12/2009
1.68
 11,580 1.65 1.73 1.68 0 0 0
14/12/2009
1.65
 25,280 1.57 1.65 1.65 0 0 0
11/12/2009
1.57
 14,660 1.65 1.65 1.57 0 0 0
10/12/2009
1.65
 14,450 1.73 1.74 1.65 0 0 0
09/12/2009
1.73
 22,170 1.80 1.80 1.73 0 0 0
08/12/2009
1.80
 7,120 1.85 1.85 1.79 0 0 0
07/12/2009
1.85
 6,130 1.85 1.92 1.77 0 0 0
04/12/2009
1.85
 5,730 1.92 1.94 1.85 0 0 0
03/12/2009
1.92
 11,330 1.94 1.94 1.85 0 0 0
02/12/2009
1.94
 9,500 2.03 2.03 1.94 1,000 0 0
01/12/2009
2.03
 24,570 1.99 2.06 1.99 0 0 0
30/11/2009
1.99
 12,680 1.92 2.00 1.96 0 0 0
27/11/2009
1.92
 25,910 1.83 1.92 1.74 0 0 0
26/11/2009
1.83
 7,320 1.92 1.92 1.83 0 0 0
25/11/2009
1.92
 10,340 2.02 2.02 1.92 0 0 0
24/11/2009
2.02
 12,810 2.11 2.11 2.02 0 0 0
23/11/2009
2.11
 3,200 2.11 2.12 2.09 0 0 0
20/11/2009
2.11
 31,450 2.09 2.17 2.08 0 0 0
19/11/2009
2.09
 14,800 2.09 2.12 2.06 0 0 0
18/11/2009
2.09
 6,510 2.11 2.11 2.05 0 0 0
17/11/2009
2.11
 12,440 2.11 2.14 2.06 0 0 0
16/11/2009
2.11
 12,910 2.12 2.12 2.08 0 0 0
13/11/2009
2.12
 4,180 2.15 2.15 2.06 0 0 0
12/11/2009
2.15
 31,930 2.08 2.15 2.12 500 0 0
11/11/2009
2.08
 15,650 2.00 2.08 2.02 1,000 0 0
10/11/2009
2.00
 29,110 2.08 2.12 2.00 0 0 0
09/11/2009
2.08
 9,030 2.11 2.11 2.05 0 0 0
06/11/2009
2.11
 60,690 2.12 2.22 2.11 0 700 0
05/11/2009
2.12
 32,550 2.03 2.12 2.03 0 500 0
04/11/2009
2.03
 82,320 2.12 2.20 2.03 0 300 0
03/11/2009
2.12
 27,690 2.23 2.23 2.12 100 0 0
02/11/2009
2.23
 47,480 2.34 2.34 2.23 0 360 0
30/10/2009
2.34
 57,860 2.28 2.38 2.29 1,000 0 0
29/10/2009
2.28
 49,310 2.34 2.35 2.23 0 500 0
28/10/2009
2.34
 64,990 2.23 2.34 2.25 0 500 0
27/10/2009
2.23
 107,820 2.29 2.29 2.18 500 0 0
26/10/2009
2.29
 58,160 2.38 2.40 2.29 0 2,300 0
23/10/2009
2.38
 239,590 2.51 2.51 2.38 0 0 0
22/10/2009
2.51
 172,020 2.63 2.63 2.51 0 0 0
21/10/2009
2.63
 248,080 2.51 2.63 2.52 12,510 0 0
20/10/2009
2.51
 216,590 2.40 2.51 2.51 0 0 0
19/10/2009
2.40
 221,240 2.29 2.40 2.34 0 3,900 0
16/10/2009
2.29
 202,580 2.20 2.31 2.14 1,000 20,000 0
15/10/2009
2.20
 172,380 2.11 2.20 2.17 0 6,820 0
14/10/2009
2.11
 52,530 2.06 2.11 2.00 300 0 0
13/10/2009
2.06
 41,660 2.11 2.11 2.05 0 0 0
12/10/2009
2.11
 52,380 2.06 2.11 2.06 0 0 0
09/10/2009
2.06
 66,980 2.02 2.06 2.00 0 15,000 0
08/10/2009
2.02
 18,560 2.06 2.11 2.02 0 580 0
07/10/2009
2.06
 20,590 1.97 2.06 1.97 0 0 0
06/10/2009
1.97
 30,030 1.97 1.99 1.96 0 0 0
05/10/2009
1.97
 25,240 2.00 2.06 1.97 0 0 0
02/10/2009
2.00
 54,870 2.09 2.09 2.00 0 0 0
01/10/2009
2.09
 23,620 2.14 2.14 2.09 0 2,750 0
30/09/2009
2.14
 46,990 2.15 2.17 2.14 10,000 0 0
29/09/2009
2.15
 61,260 2.15 2.15 2.12 0 0 0
28/09/2009
2.15
 53,750 2.14 2.20 2.14 1,500 0 0
25/09/2009
2.14
 46,720 2.12 2.18 2.12 2,100 0 0
24/09/2009
2.12
 21,530 2.15 2.15 2.12 0 0 0
23/09/2009
2.15
 45,570 2.14 2.22 2.14 0 0 0
22/09/2009
2.14
 59,640 2.17 2.17 2.12 2,300 0 0
21/09/2009
2.17
 40,360 2.18 2.22 2.15 6,000 0 0
18/09/2009
2.18
 17,530 2.20 2.20 2.14 0 0 0
17/09/2009
2.20
 35,870 2.22 2.23 2.17 7,000 0 0
16/09/2009
2.22
 41,370 2.26 2.26 2.17 500 0 0
15/09/2009
2.26
 39,570 2.32 2.32 2.26 3,000 0 0
14/09/2009
2.32
 109,810 2.31 2.37 2.29 2,000 0 0
11/09/2009
2.31
 136,630 2.20 2.31 2.23 10,000 0 0
10/09/2009
2.20
 71,070 2.14 2.20 2.14 10,000 0 0
09/09/2009
2.14
 35,450 2.18 2.22 2.14 2,750 0 0
08/09/2009
2.18
 47,470 2.14 2.18 2.14 0 0 0
07/09/2009
2.14
 28,310 2.15 2.17 2.11 3,000 0 0
04/09/2009
2.15
 69,890 2.12 2.17 2.12 0 0 0
03/09/2009
2.12
 55,810 2.17 2.17 2.11 0 0 0
02/09/2009
2.17
 0 2.17 2.17 2.17 0 0 0
01/09/2009
2.17
 45,830 2.22 2.22 2.14 1,200 0 0

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