CTCP Vận tải Xăng dầu đường Thủy Petrolimex (pjt)

9.65
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
(2024-10-14) 		-0.55 -5.39% 27,400 0 0
9.58
10.35
9.65
2 tháng
(2024-09-16) 		-0.65 -6.31% 61,000 -16 -0.0
9.58
10.80
9.65
3 tháng
(2024-08-15) 		-0.35 -3.50% 92,100 -16 -0.0
9.58
10.80
9.65
6 tháng
(2024-05-17) 		0.21 2.18% 926,300 -231 -0.0
9.44
12.35
9.65
12 tháng
(2023-11-20) 		0.51 5.59% 1,310,800 -69,831 -0.7
8.88
12.35
9.65
24 tháng
(2022-11-24) 		1.79 22.70% 2,098,100 -130,010 -3.0
7.03
12.35
9.65
36 tháng
(2021-11-29) 		-0.18 -1.79% 4,779,900 -198,683 -3.7
6.32
12.35
9.65
60 tháng
(2019-12-10) 		2.64 37.61% 8,404,980 -437,283 -6.4
5.78
12.35
9.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2021
8.91
 27,200 9.11 9.11 8.79 0 0 0
20/08/2021
9.11
 13,400 9.19 9.27 8.99 0 0 0
19/08/2021
9.19
 7,900 9.51 9.51 9.11 0 0 0
18/08/2021
9.51
 7,400 9.27 9.55 9.27 0 0 0
17/08/2021
9.27
 16,800 9.63 9.63 9.03 0 0 0
16/08/2021
9.63
 59,900 9.91 9.91 9.31 0 0 0
13/08/2021
9.91
 30,800 9.95 10.39 9.75 0 0 0
12/08/2021
9.95
 61,500 9.31 9.95 9.67 0 7,700 -0.1
11/08/2021
9.31
 74,800 8.71 9.31 8.87 0 29,200 -0.3
10/08/2021
8.71
 11,700 8.63 8.75 8.63 0 0 0
09/08/2021
8.63
 7,400 8.63 8.63 8.55 0 0 0
06/08/2021
8.63
 7,300 8.63 8.63 8.63 0 0 0
05/08/2021
8.63
 18,500 8.63 8.63 8.47 0 0 0
04/08/2021
8.63
 7,600 8.47 8.63 8.47 0 0 0
03/08/2021
8.47
 9,100 8.55 8.55 8.39 0 0 0
02/08/2021
8.55
 4,200 8.71 9.11 8.51 0 2,000 -0.0
30/07/2021
8.71
 43,500 8.63 8.71 8.55 0 12,800 -0.1
29/07/2021
8.63
 1,900 8.63 8.63 8.35 0 0 0
28/07/2021
8.63
 15,000 8.63 8.63 8.15 0 0 0
27/07/2021
8.63
 8,400 9.11 9.39 8.51 0 0 0
26/07/2021
9.11
 3,900 9.11 9.19 9.11 0 3,700 -0.0
23/07/2021: Cổ tức tiền mặt tỉ lệ: 12%
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
23/07/2021
9.11
 25,600 8.95 9.55 9.11 0 5,900 -0.1
22/07/2021
8.95
 34,600 8.60 9.08 8.78 0 0 0
21/07/2021
8.60
 18,200 8.67 8.78 8.60 0 0 0
20/07/2021
8.67
 8,300 8.50 8.78 8.60 0 0 0
19/07/2021
8.50
 13,400 8.60 8.60 8.50 0 0 0
16/07/2021
8.60
 24,300 8.05 8.60 8.47 0 0 0
15/07/2021
8.05
 3,000 8.60 8.60 8.05 0 0 0
14/07/2021
8.60
 11,400 8.78 8.81 8.60 0 0 0
13/07/2021
8.78
 17,400 8.40 8.78 8.50 0 0 0
12/07/2021
8.40
 7,700 8.09 8.60 8.12 0 0 0
09/07/2021
8.09
 2,700 8.19 8.26 8.09 0 0 0
08/07/2021
8.19
 1,300 8.19 8.19 8.19 0 0 0
07/07/2021
8.19
 1,200 8.26 8.26 8.19 0 0 0
06/07/2021
8.26
 2,300 8.26 8.26 8.26 0 0 0
05/07/2021
8.26
 1,300 8.33 8.33 8.26 0 0 0
02/07/2021
8.33
 1,800 8.60 8.60 8.33 0 0 0
01/07/2021
8.60
 1,100 8.47 8.60 8.60 0 0 0
30/06/2021
8.47
 12,600 8.47 8.60 8.47 0 0 0
29/06/2021
8.47
 400 8.60 8.60 8.47 0 0 0
28/06/2021
8.60
 3,300 8.60 8.60 8.60 0 0 0
25/06/2021
8.60
 20,900 8.60 8.67 8.60 0 0 0
24/06/2021
8.60
 5,200 8.53 8.60 8.47 0 0 0
23/06/2021
8.53
 2,300 8.60 8.60 8.53 0 0 0
22/06/2021
8.60
 1,800 8.53 8.60 8.53 0 0 0
21/06/2021
8.53
 1,700 8.57 8.57 8.53 0 0 0
18/06/2021
8.57
 0 8.57 8.57 8.57 0 0 0
17/06/2021
8.57
 100 8.36 8.57 8.57 0 0 0
16/06/2021
8.36
 0 8.36 8.36 8.36 0 0 0
15/06/2021
8.36
 6,600 8.60 8.60 8.29 0 6,200 -0.1
14/06/2021
8.60
 8,500 8.53 8.60 8.47 0 0 0
11/06/2021
8.53
 17,500 8.57 8.60 8.26 0 0 0
10/06/2021
8.57
 2,000 8.60 8.60 8.57 0 0 0
09/06/2021
8.60
 1,900 8.47 8.67 8.47 0 0 0
08/06/2021
8.47
 2,000 8.26 8.60 8.47 0 0 0
07/06/2021
8.26
 2,400 8.43 8.43 8.26 0 0 0
04/06/2021
8.43
 5,900 8.47 8.47 8.26 0 0 0
03/06/2021
8.47
 700 8.40 8.67 8.47 0 200 -0.0
02/06/2021
8.40
 700 8.40 8.40 8.26 0 0 0
01/06/2021
8.40
 1,400 8.40 8.40 8.33 0 0 0
31/05/2021
8.40
 4,400 8.36 8.40 8.40 0 0 0
28/05/2021
8.36
 300 8.26 8.36 8.36 0 0 0
27/05/2021
8.26
 1,700 8.40 8.47 8.26 0 600 -0.0
26/05/2021
8.40
 7,300 8.40 8.40 8.40 0 0 0
25/05/2021
8.40
 400 8.36 8.40 8.40 0 0 0
24/05/2021
8.36
 0 8.36 8.36 8.36 0 0 0
21/05/2021
8.36
 0 8.36 8.36 8.36 0 0 0
20/05/2021
8.36
 2,100 8.60 8.60 8.36 0 0 0
19/05/2021
8.60
 0 8.60 8.60 8.60 0 0 0
18/05/2021
8.60
 100 8.47 8.60 8.60 0 0 0
17/05/2021
8.47
 1,400 8.47 8.47 8.47 0 0 0
14/05/2021
8.47
 1,700 8.53 8.53 8.47 0 0 0
13/05/2021
8.53
 2,100 8.50 8.53 8.33 0 0 0
12/05/2021
8.50
 2,600 8.47 8.53 8.47 0 0 0
11/05/2021
8.47
 800 8.47 8.47 8.47 0 0 0
10/05/2021
8.47
 7,400 8.47 8.47 8.26 0 0 0
07/05/2021
8.47
 1,600 8.50 8.50 8.05 0 0 0
06/05/2021
8.50
 1,100 8.47 8.50 8.47 0 0 0
05/05/2021
8.47
 3,400 8.43 8.47 8.43 0 3,000 -0.0
04/05/2021
8.43
 1,700 8.47 8.47 8.43 0 0 0
29/04/2021
8.47
 4,000 8.12 8.47 8.40 0 0 0
28/04/2021
8.12
 0 8.12 8.12 8.12 0 0 0
27/04/2021
8.12
 300 8.67 8.67 8.12 0 0 0
26/04/2021
8.67
 0 8.67 8.67 8.67 0 0 0
23/04/2021
8.67
 100 8.29 8.67 8.67 0 0 0
22/04/2021
8.29
 10,400 8.29 8.29 8.29 500 0 0.0
20/04/2021
8.29
 8,100 8.53 8.53 8.26 0 0 0
19/04/2021
8.53
 4,400 8.50 8.53 8.36 0 0 0
16/04/2021
8.50
 2,100 8.81 8.81 8.47 0 0 0
15/04/2021
8.81
 18,700 8.50 8.81 8.50 0 0 0
14/04/2021
8.50
 3,600 8.81 8.81 8.50 0 0 0
13/04/2021
8.81
 1,000 8.81 8.81 8.81 0 0 0
12/04/2021
8.81
 7,100 8.88 8.88 8.47 0 0 0
09/04/2021
8.88
 7,400 8.74 9.29 8.40 0 0 0
08/04/2021
8.74
 1,900 8.74 8.81 8.40 0 0 0
07/04/2021
8.74
 3,500 8.81 9.22 8.67 0 0 0
06/04/2021
8.81
 8,100 8.29 8.84 8.60 0 0 0
05/04/2021
8.29
 600 8.78 8.78 8.29 0 0 0
02/04/2021
8.78
 2,300 8.33 8.81 8.60 0 0 0
01/04/2021
8.33
 1,200 8.78 8.81 8.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |