CTCP Vận tải Xăng dầu đường Thủy Petrolimex (pjt)

10.25
0.60
(6.22%)
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)
03/04/2019
6.99
 80 7.05 7.05 6.64 60 0 0.0
02/04/2019
7.05
 2,270 7.07 7.07 6.64 220 0 0.0
01/04/2019
7.07
 70 6.97 7.16 7.07 60 0 0.0
29/03/2019
6.97
 2,140 6.86 7.07 6.97 310 0 0.0
28/03/2019
6.86
 260 7.02 7.07 6.86 20 0 0.0
27/03/2019
7.02
 150 7.05 7.05 6.91 0 0 0
26/03/2019
7.05
 820 7.07 7.07 6.80 10 800 -0.0
25/03/2019
7.07
 790 6.97 7.29 6.97 30 0 0.0
22/03/2019
6.97
 1,220 7.29 7.29 6.86 10 0 0.0
21/03/2019
7.29
 580 6.91 7.35 6.97 580 0 0.0
20/03/2019
6.91
 40 6.97 7.07 6.86 40 0 0.0
19/03/2019
6.97
 160 7.07 7.35 6.97 30 0 0.0
18/03/2019
7.07
 3,670 6.80 7.07 6.80 3,570 0 0.0
15/03/2019
6.80
 130 7.07 7.35 6.80 60 0 0.0
14/03/2019
7.07
 4,530 6.80 7.07 6.58 50 0 0.0
13/03/2019
6.80
 260 6.75 7.07 6.80 60 0 0.0
12/03/2019
6.75
 2,000 6.97 6.97 6.58 80 0 0.0
11/03/2019
6.97
 700 7.07 7.35 6.91 500 0 0.0
08/03/2019
7.07
 100 7.07 7.07 6.91 100 0 0.0
07/03/2019
7.07
 210 7.40 7.40 6.91 20 0 0.0
06/03/2019
7.40
 170 7.56 7.56 7.05 20 0 0.0
05/03/2019
7.56
 250 7.24 7.56 7.07 250 0 0.0
04/03/2019
7.24
 70 6.78 7.24 7.05 70 0 0.0
01/03/2019
6.78
 360 7.13 7.35 6.78 120 0 0.0
28/02/2019
7.13
 1,810 6.97 7.35 6.58 120 1,690 -0.0
27/02/2019
6.97
 2,310 7.13 7.13 6.86 10 10 0
26/02/2019
7.13
 2,270 7.13 7.35 6.64 70 2,030 -0.0
25/02/2019
7.13
 130 6.97 7.43 6.58 30 0 0.0
22/02/2019
6.97
 3,920 6.97 6.97 6.53 170 0 0.0
21/02/2019
6.97
 2,390 6.97 7.02 6.53 30 0 0.0
20/02/2019
6.97
 320 7.18 7.65 6.86 270 0 0.0
19/02/2019
7.18
 180 7.13 7.18 6.75 20 0 0.0
18/02/2019
7.13
 640 6.69 7.13 6.75 240 0 0.0
15/02/2019
6.69
 3,040 6.69 6.69 6.53 10 3,000 -0.0
14/02/2019
6.69
 5,300 6.78 6.78 6.64 510 1,800 -0.0
13/02/2019
6.78
 0 6.78 6.78 6.78 0 0 0
12/02/2019
6.78
 0 6.78 6.78 6.78 0 0 0
11/02/2019
6.78
 5,000 6.86 6.86 6.78 0 5,000 -0.1
01/02/2019
6.86
 40 6.72 6.86 6.86 40 0 0.0
31/01/2019
6.72
 10 6.64 6.72 6.72 10 0 0.0
30/01/2019
6.64
 130 6.72 6.72 6.53 20 0 0.0
29/01/2019
6.72
 160 6.69 6.72 6.72 0 0 0
28/01/2019
6.69
 0 6.69 6.69 6.69 0 0 0
25/01/2019
6.69
 0 6.69 6.69 6.69 0 0 0
24/01/2019
6.69
 2,000 6.69 6.69 6.53 2,000 0 0.0
23/01/2019
6.69
 2,000 6.72 6.72 6.69 2,000 300 0.0
22/01/2019
6.72
 0 6.72 6.72 6.72 0 0 0
21/01/2019
6.72
 590 6.64 6.72 6.26 120 0 0.0
18/01/2019
6.64
 260 6.69 6.72 6.31 30 0 0.0
17/01/2019
6.69
 2,330 6.69 6.69 6.26 30 0 0.0
16/01/2019
6.69
 0 6.69 6.69 6.69 0 0 0
15/01/2019
6.69
 110 6.29 6.72 6.69 10 0 0.0
14/01/2019
6.29
 70 6.53 6.69 6.29 60 0 0.0
11/01/2019
6.53
 10 6.37 6.53 6.53 10 0 0.0
10/01/2019
6.37
 710 6.72 6.72 6.37 10 0 0.0
09/01/2019
6.72
 0 6.72 6.72 6.72 0 0 0
08/01/2019
6.72
 0 6.72 6.72 6.72 0 0 0
07/01/2019
6.72
 0 6.72 6.72 6.72 0 0 0
04/01/2019
6.72
 0 6.72 6.72 6.72 0 0 0
03/01/2019
6.72
 100 6.72 6.72 6.42 100 0 0.0
02/01/2019
6.72
 790 6.53 6.72 6.31 130 0 0.0
28/12/2018
6.53
 11,750 6.48 6.53 6.31 220 0 0.0
27/12/2018
6.48
 0 6.48 6.48 6.48 0 0 0
26/12/2018
6.48
 0 6.48 6.48 6.48 0 0 0
25/12/2018
6.48
 8,290 6.69 6.80 6.37 30 0 0.0
24/12/2018
6.69
 1,550 6.86 6.86 6.42 10 0 0.0
21/12/2018
6.86
 0 6.86 6.86 6.86 0 0 0
20/12/2018
6.86
 0 6.86 6.86 6.86 0 0 0
19/12/2018
6.86
 10 6.64 6.86 6.86 10 0 0.0
18/12/2018
6.64
 330 6.86 6.86 6.42 10 0 0.0
17/12/2018
6.86
 10 6.64 6.86 6.86 10 0 0.0
14/12/2018
6.64
 310 6.80 6.80 6.37 10 0 0.0
13/12/2018
6.80
 1,330 6.80 6.80 6.37 10 0 0.0
12/12/2018
6.80
 30 6.64 6.80 6.69 30 0 0.0
11/12/2018
6.64
 10 6.75 6.75 6.64 0 0 0
10/12/2018
6.75
 10 6.53 6.75 6.75 10 0 0.0
07/12/2018
6.53
 1,530 6.64 6.80 6.48 80 0 0.0
06/12/2018
6.64
 40 6.53 6.64 6.45 30 0 0.0
05/12/2018
6.53
 280 6.48 6.78 6.29 140 0 0.0
04/12/2018
6.48
 80 6.42 6.80 6.20 40 0 0.0
03/12/2018
6.42
 30 6.39 6.80 6.12 10 0 0.0
30/11/2018
6.39
 6,620 6.86 6.86 6.39 30 0 0.0
29/11/2018
6.86
 70 6.53 6.86 6.53 70 0 0.0
28/11/2018
6.53
 1,020 6.78 6.80 6.31 10 0 0.0
27/11/2018
6.78
 30 6.72 6.78 6.78 30 0 0.0
26/11/2018
6.72
 1,010 6.48 6.88 6.26 80 0 0.0
23/11/2018
6.48
 360 6.53 6.53 6.48 0 0 0
22/11/2018
6.53
 1,170 6.67 6.67 6.42 80 0 0.0
21/11/2018
6.67
 100 6.42 6.67 6.26 10 0 0.0
20/11/2018
6.42
 6,840 6.83 6.83 6.39 20 0 0.0
19/11/2018
6.83
 340 6.88 7.02 6.42 300 0 0.0
16/11/2018
6.88
 420 6.56 6.97 6.20 70 1,947,536 -23.6
15/11/2018
6.56
 2,520 6.37 6.58 5.93 10 2,500 -0.0
14/11/2018
6.37
 4,130 6.83 7.07 6.37 320 0 0.0
13/11/2018
6.83
 400 6.97 7.40 6.83 300 0 0.0
12/11/2018
6.97
 70 6.97 6.97 6.91 70 0 0.0
09/11/2018
6.97
 270 6.58 7.02 6.26 140 20 0.0
08/11/2018
6.58
 100 6.72 7.13 6.42 60 0 0.0
07/11/2018
6.72
 40 6.75 6.97 6.42 40 0 0.0
06/11/2018
6.75
 30 6.53 6.75 6.75 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |