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
(2024-10-15) 		-0.35 -3.50% 26,600 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
(2024-08-16) 		-0.40 -3.98% 91,800 -16 -0.0
9.58
10.80
9.65
6 tháng
(2024-05-20) 		0.21 2.18% 923,600 -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
(2022-11-25) 		1.79 22.84% 2,097,800 -130,010 -3.0
7.03
12.35
9.65
36 tháng
(2021-11-30) 		-0.18 -1.79% 4,740,300 -187,183 -3.7
6.32
12.35
9.65
60 tháng
(2019-12-11) 		2.70 38.82% 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)
04/11/2020
7.19
 800 7.19 7.19 7.19 0 0 0
03/11/2020
7.19
 2,200 7.23 7.23 7.19 0 0 0
02/11/2020
7.23
 300 7.23 7.23 7.23 0 0 0
30/10/2020
7.23
 7,500 7.23 7.23 7.23 0 0 0
29/10/2020
7.23
 3,370 7.23 7.23 7.16 0 0 0
28/10/2020
7.23
 0 7.23 7.23 7.23 0 0 0
27/10/2020
7.23
 13,570 7.16 7.23 7.23 0 3,000 -0.0
26/10/2020
7.16
 500 7.16 7.16 7.16 0 0 0
23/10/2020
7.16
 1,200 7.16 7.30 7.16 0 0 0
22/10/2020
7.16
 190 7.16 7.16 7.16 0 0 0
21/10/2020
7.16
 410 7.16 7.16 7.16 0 0 0
20/10/2020
7.16
 480 7.23 7.23 7.16 0 0 0
19/10/2020
7.23
 1,010 7.12 7.23 7.19 0 0 0
16/10/2020
7.12
 0 7.12 7.12 7.12 0 0 0
15/10/2020
7.12
 3,010 7.23 7.23 7.09 0 2,000 -0.0
14/10/2020
7.23
 30 7.23 7.23 7.23 0 0 0
13/10/2020
7.23
 690 7.16 7.23 7.16 0 0 0
12/10/2020
7.16
 1,360 7.19 7.23 7.16 0 0 0
09/10/2020
7.19
 500 7.23 7.23 7.16 0 0 0
08/10/2020
7.23
 0 7.23 7.23 7.23 0 0 0
07/10/2020
7.23
 10,760 7.23 7.23 7.23 0 0 0
06/10/2020
7.23
 8,050 7.09 7.23 6.88 0 0 0
05/10/2020
7.09
 510 7.33 7.33 7.09 0 0 0
02/10/2020
7.33
 370 7.02 7.33 7.02 0 0 0
01/10/2020
7.02
 680 7.02 7.09 7.02 0 0 0
30/09/2020
7.02
 880 7.23 7.23 7.02 0 0 0
29/09/2020
7.23
 10,090 7.30 7.30 7.16 0 0 0
28/09/2020
7.30
 17,930 7.16 7.36 7.16 0 0 0
25/09/2020
7.16
 5,580 7.23 7.43 7.16 0 0 0
24/09/2020
7.23
 3,050 7.23 7.23 7.16 0 0 0
23/09/2020
7.23
 6,210 7.23 7.23 7.23 0 0 0
22/09/2020
7.23
 1,000 7.23 7.23 7.23 0 0 0
21/09/2020
7.23
 8,300 7.16 7.23 7.16 0 0 0
18/09/2020
7.16
 1,270 7.23 7.23 7.02 0 0 0
17/09/2020
7.23
 1,820 6.95 7.23 6.95 1,500 0 0.0
16/09/2020
6.95
 1,940 7.05 7.05 6.95 0 0 0
15/09/2020
7.05
 100 7.05 7.05 7.05 0 0 0
14/09/2020
7.05
 2,940 7.19 7.19 7.02 0 0 0
11/09/2020
7.19
 5,010 7.19 7.19 7.16 0 2,000 -0.0
10/09/2020
7.19
 10,700 6.88 7.23 6.95 0 1,000 -0.0
09/09/2020
6.88
 70 7.02 7.02 6.88 0 0 0
08/09/2020
7.02
 15,020 6.95 7.02 6.85 0 0 0
07/09/2020
6.95
 1,970 6.88 6.99 6.95 0 0 0
04/09/2020
6.88
 840 6.88 6.88 6.88 0 0 0
03/09/2020
6.88
 23,650 6.88 6.88 6.88 3,000 16,980 -0.1
01/09/2020
6.88
 220 7.09 7.09 6.88 0 0 0
31/08/2020
7.09
 580 6.95 7.09 6.85 0 0 0
28/08/2020
6.95
 4,940 7.26 7.26 6.95 0 1,390 -0.0
27/08/2020
7.26
 0 7.26 7.26 7.26 0 0 0
26/08/2020
7.26
 15,990 6.88 7.26 6.88 0 0 0
25/08/2020
6.88
 15,130 7.26 7.30 6.82 0 20 -0.0
24/08/2020
7.26
 100 6.95 7.26 7.26 0 0 0
21/08/2020
6.95
 9,420 7.02 7.23 6.81 2,000 0 0.0
20/08/2020
7.02
 260 6.79 7.23 6.68 0 0 0
19/08/2020
6.79
 13,610 7.26 7.26 6.79 0 0 0
18/08/2020
7.26
 8,940 7.26 7.26 6.80 0 0 0
17/08/2020
7.26
 1,400 6.86 7.30 6.88 0 0 0
14/08/2020
6.86
 1,450 7.16 7.36 6.86 20 10 0.0
13/08/2020
7.16
 830 7.16 7.16 7.05 0 0 0
12/08/2020
7.16
 10 7.16 7.16 7.16 0 0 0
11/08/2020
7.16
 5,770 6.88 7.16 6.83 0 0 0
10/08/2020
6.88
 1,450 6.88 7.12 6.74 0 0 0
07/08/2020
6.88
 10 7.05 7.05 6.88 0 0 0
06/08/2020
7.05
 1,450 7.57 7.57 7.05 0 80 -0.0
05/08/2020
7.57
 10,830 7.09 7.57 6.88 0 0 0
04/08/2020
7.09
 2,490 7.16 7.16 6.74 0 0 0
03/08/2020
7.16
 10,170 7.16 7.16 6.66 80 0 0.0
31/07/2020
7.16
 2,580 6.74 7.16 6.54 0 0 0
30/07/2020
6.74
 380 6.57 6.81 6.74 0 0 0
29/07/2020: Cổ tức tiền mặt tỉ lệ: 12%
29/07/2020
6.57
 5,360 6.95 7.43 6.47 0 0 0
28/07/2020
6.95
 12,180 6.77 6.98 6.67 0 0 0
27/07/2020
6.77
 2,480 6.67 6.95 6.27 0 0 0
24/07/2020
6.67
 8,460 7.14 7.14 6.67 0 20 -0.0
23/07/2020
7.14
 5,750 7.20 7.32 6.77 0 0 0
22/07/2020
7.20
 3,080 7.32 7.32 7.20 0 0 0
21/07/2020
7.32
 2,280 7.35 7.35 7.20 0 0 0
20/07/2020
7.35
 15,270 7.29 7.57 7.17 0 50 -0.0
17/07/2020
7.29
 15,590 7.35 7.35 7.07 0 0 0
16/07/2020
7.35
 8,360 7.63 7.69 7.14 0 0 0
15/07/2020
7.63
 8,410 7.23 7.69 7.38 0 0 0
14/07/2020
7.23
 57,650 6.77 7.23 7.01 0 14,980 -0.2
13/07/2020
6.77
 6,110 6.46 6.77 6.52 100 3,950 -0.0
10/07/2020
6.46
 830 6.71 6.77 6.46 100 0 0.0
09/07/2020
6.71
 2,240 6.46 6.71 6.46 0 1,990 -0.0
08/07/2020
6.46
 1,260 6.34 6.46 6.46 0 0 0
07/07/2020
6.34
 2,330 6.46 6.52 6.34 500 0 0.0
06/07/2020
6.46
 100 6.40 6.46 6.46 0 0 0
03/07/2020
6.40
 2,080 6.40 6.43 6.40 960 0 0.0
02/07/2020
6.40
 3,410 6.52 6.52 6.40 10 0 0.0
01/07/2020
6.52
 2,070 6.77 6.77 6.52 0 0 0
30/06/2020
6.77
 10 6.40 6.77 6.77 500 0 0.0
29/06/2020
6.40
 4,980 6.46 6.46 6.40 500 0 0.0
26/06/2020
6.46
 990 6.52 6.52 6.46 500 0 0.0
25/06/2020
6.52
 2,020 6.52 6.52 6.52 0 0 0
24/06/2020
6.52
 0 6.52 6.52 6.52 0 0 0
23/06/2020
6.52
 2,770 6.71 6.71 6.46 0 0 0
22/06/2020
6.71
 700 6.58 6.71 6.40 0 0 0
19/06/2020
6.58
 1,430 6.64 6.64 6.58 0 0 0
18/06/2020
6.64
 590 6.64 6.64 6.64 0 0 0
17/06/2020
6.64
 6,200 6.71 6.71 6.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |