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)
06/11/2018
6.75
 30 6.53 6.75 6.75 30 0 0.0
05/11/2018
6.53
 70 6.91 6.91 6.53 10 0 0.0
02/11/2018
6.91
 300 7.02 7.02 6.91 300 0 0.0
01/11/2018
7.02
 10 6.86 7.02 7.02 10 0 0.0
31/10/2018
6.86
 25,000 6.42 6.86 6.09 23,220 0 0.3
30/10/2018
6.42
 0 6.42 6.42 6.42 0 0 0
29/10/2018
6.42
 2,410 6.80 7.26 6.42 410 0 0.0
26/10/2018
6.80
 2,330 6.86 7.07 6.80 310 0 0.0
25/10/2018
6.86
 870 7.35 7.35 6.86 30 0 0.0
24/10/2018
7.35
 80 7.24 7.35 7.24 80 10 0.0
23/10/2018
7.24
 640 7.35 7.54 6.86 40 500 -0.0
22/10/2018
7.35
 720 7.54 7.62 7.35 20 0 0.0
19/10/2018
7.54
 26,480 7.13 7.62 7.10 80 22,800 -0.3
18/10/2018
7.13
 40 7.18 7.18 6.72 30 0 0.0
17/10/2018
7.18
 1,320 7.35 7.35 6.86 70 0 0.0
16/10/2018
7.35
 2,010 7.62 7.62 7.13 10 500 -0.0
15/10/2018
7.62
 1,980 7.29 7.62 6.80 430 0 0.0
12/10/2018
7.29
 140 7.02 7.51 6.53 80 0 0.0
11/10/2018
7.02
 20 7.02 7.02 7.02 0 0 0
10/10/2018
7.02
 3,170 6.86 7.07 6.91 3,080 0 0.0
09/10/2018
6.86
 10 6.72 6.86 6.86 10 0 0.0
08/10/2018
6.72
 820 6.69 6.75 6.48 20 0 0.0
05/10/2018
6.69
 330 6.48 6.91 6.53 310 0 0.0
04/10/2018
6.48
 1,000 6.75 6.75 6.48 0 0 0
03/10/2018
6.75
 0 6.75 6.75 6.75 0 0 0
02/10/2018
6.75
 0 6.75 6.75 6.75 0 0 0
01/10/2018
6.75
 1,610 6.75 7.07 6.39 50 0 0.0
28/09/2018
6.75
 50 6.78 7.21 6.53 30 0 0.0
27/09/2018
6.78
 3,800 6.83 6.83 6.37 50 0 0.0
26/09/2018
6.83
 510 6.94 6.94 6.50 10 0 0.0
25/09/2018
6.94
 2,220 6.53 6.94 6.58 0 0 0
24/09/2018
6.53
 710 6.97 7.05 6.53 40 0 0.0
21/09/2018
6.97
 750 7.35 7.35 6.86 100 0 0.0
20/09/2018
7.35
 20 6.94 7.35 7.35 20 0 0.0
19/09/2018
6.94
 0 6.94 6.94 6.94 0 0 0
18/09/2018
6.94
 10 6.53 6.94 6.94 10 0 0.0
17/09/2018
6.53
 20 6.97 7.40 6.53 20 0 0.0
14/09/2018
6.97
 30 6.80 6.97 6.97 20 0 0.0
13/09/2018
6.80
 10 6.80 6.80 6.80 10 0 0.0
12/09/2018
6.80
 20 6.37 6.80 6.80 20 0 0.0
11/09/2018
6.37
 740 6.64 6.64 6.37 30 0 0.0
10/09/2018
6.64
 150 6.64 6.64 6.64 150 0 0.0
07/09/2018
6.64
 40 6.42 6.64 6.64 30 0 0.0
06/09/2018
6.42
 1,380 6.75 7.16 6.42 30 0 0.0
05/09/2018
6.75
 40 6.58 6.75 6.75 40 0 0.0
04/09/2018
6.58
 100 6.61 6.61 6.58 20 0 0.0
31/08/2018
6.61
 270 6.64 7.10 6.53 30 0 0.0
30/08/2018
6.64
 0 6.64 6.64 6.64 0 0 0
29/08/2018
6.64
 0 6.64 6.64 6.64 0 0 0
28/08/2018
6.64
 30 6.53 6.64 6.53 30 0 0.0
27/08/2018
6.53
 1,140 6.42 6.53 6.09 50 0 0.0
24/08/2018
6.42
 530 6.53 6.53 6.42 0 0 0
23/08/2018
6.53
 0 6.53 6.53 6.53 0 0 0
22/08/2018
6.53
 150 6.53 6.53 6.29 10 0 0.0
21/08/2018
6.53
 120 6.56 6.56 6.53 0 0 0
20/08/2018
6.56
 1,230 6.53 6.56 6.48 30 0 0.0
17/08/2018
6.53
 1,000 6.67 6.67 6.53 0 0 0
16/08/2018
6.67
 0 6.67 6.67 6.67 0 0 0
15/08/2018
6.67
 2,040 6.69 6.69 6.53 40 0 0.0
14/08/2018
6.69
 220 6.69 6.69 6.69 20 0 0.0
13/08/2018
6.69
 10 6.58 6.69 6.69 10 0 0.0
10/08/2018
6.58
 260 6.64 6.86 6.58 50 0 0.0
09/08/2018
6.64
 110 6.53 6.64 6.58 110 0 0.0
08/08/2018
6.53
 140 6.64 6.64 6.37 140 0 0.0
07/08/2018
6.64
 2,580 6.69 6.69 6.64 0 0 0
06/08/2018
6.69
 230 6.50 6.86 6.58 80 0 0.0
03/08/2018
6.50
 7,570 6.09 6.50 6.09 2,170 470 0.0
02/08/2018
6.09
 110 6.09 6.09 6.09 110 0 0.0
01/08/2018
6.09
 210 6.09 6.15 5.90 180 0 0.0
31/07/2018
6.09
 1,190 6.15 6.20 5.99 70 0 0.0
30/07/2018
6.15
 8,290 5.82 6.15 5.88 1,120 0 0.0
27/07/2018
5.82
 700 5.88 5.99 5.82 160 0 0.0
26/07/2018
5.88
 2,750 5.88 5.99 5.88 2,010 0 0.0
25/07/2018
5.88
 1,700 5.99 5.99 5.88 150 600 -0.0
24/07/2018
5.99
 60 5.90 5.99 5.99 60 10 0.0
23/07/2018
5.90
 1,680 5.99 5.99 5.90 100 0 0.0
20/07/2018
5.99
 2,230 5.90 5.99 5.77 210 410 -0.0
19/07/2018
5.90
 2,320 5.88 5.99 5.88 10 1,500 -0.0
18/07/2018
5.88
 3,820 5.88 5.90 5.88 1,290 1,290 0
17/07/2018
5.88
 8,790 5.90 5.90 5.82 20 0 0.0
16/07/2018
5.90
 2,130 5.99 5.99 5.88 0 1,300 -0.0
13/07/2018
5.99
 1,670 5.88 6.04 5.99 120 1,400 -0.0
12/07/2018
5.88
 230 5.80 5.99 5.88 100 0 0.0
11/07/2018
5.80
 210 5.88 6.04 5.80 10 10 0
10/07/2018
5.88
 1,200 5.85 5.99 5.88 50 1,000 -0.0
09/07/2018
5.85
 3,820 6.26 6.26 5.85 20 3,060 -0.0
06/07/2018
6.26
 3,210 6.15 6.48 6.26 110 0 0.0
05/07/2018
6.15
 140 5.93 6.15 6.15 140 0 0.0
04/07/2018
5.93
 13,220 6.09 6.09 5.93 20 0 0.0
03/07/2018
6.09
 4,870 6.53 6.53 6.09 20 440 -0.0
02/07/2018
6.53
 500 6.69 6.69 6.53 0 0 0
29/06/2018
6.69
 2,100 6.61 6.69 6.15 1,100 0 0.0
28/06/2018
6.61
 0 6.61 6.61 6.61 0 0 0
27/06/2018
6.61
 30 6.64 6.64 6.42 20 0 0.0
26/06/2018
6.64
 110 6.61 6.64 6.53 10 0 0.0
25/06/2018
6.61
 420 6.64 6.69 6.61 0 0 0
22/06/2018
6.64
 110 6.64 6.64 6.64 0 0 0
21/06/2018
6.64
 260 6.48 6.64 6.12 110 0 0.0
20/06/2018
6.48
 120 6.09 6.48 6.48 120 0 0.0
19/06/2018
6.09
 1,190 6.37 6.69 6.09 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |