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
(2024-09-13) 		-0.45 -4.46% 61,000 -16 -0.0
9.58
10.80
9.65
3 tháng
(2024-08-14) 		-0.95 -8.96% 92,100 -16 -0.0
9.58
10.80
9.65
6 tháng
(2024-05-16) 		0.21 2.18% 927,000 -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
(2022-11-23) 		2.28 31% 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
(2019-12-09) 		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)
03/06/2010
2.17
 28,920 2.19 2.24 2.15 1,000 0 0.0
02/06/2010
2.19
 12,540 2.10 2.19 2.06 80 0 0.0
01/06/2010
2.10
 4,670 2.13 2.19 2.06 0 0 0
31/05/2010
2.13
 12,620 2.23 2.23 2.12 0 0 0
28/05/2010
2.23
 20,130 2.17 2.26 2.21 0 0 0
27/05/2010
2.17
 8,390 2.19 2.19 2.10 0 0 0
26/05/2010
2.19
 14,050 2.17 2.19 2.13 0 0 0
25/05/2010
2.17
 14,260 2.12 2.17 2.15 0 0 0
24/05/2010: Cổ tức tiền mặt tỉ lệ: 6.8%
24/05/2010
2.12
 3,790 2.03 2.12 2.08 0 0 0
21/05/2010
2.03
 21,790 2.10 2.10 1.99 0 0 0
20/05/2010
2.10
 13,130 2.06 2.10 2.06 100 0 0.0
19/05/2010
2.06
 38,110 2.05 2.13 2.06 100 0 0.0
18/05/2010
2.05
 25,580 2.10 2.10 2.05 0 0 0
17/05/2010
2.10
 23,460 2.20 2.25 2.10 100 0 0.0
14/05/2010
2.20
 11,260 2.25 2.32 2.20 100 0 0.0
13/05/2010
2.25
 47,510 2.22 2.32 2.24 0 0 0
12/05/2010
2.22
 65,460 2.32 2.32 2.22 0 0 0
11/05/2010
2.32
 85,970 2.22 2.32 2.29 0 0 0
10/05/2010
2.22
 49,980 2.32 2.32 2.22 0 0 0
07/05/2010
2.32
 72,100 2.42 2.42 2.30 0 0 0
06/05/2010
2.42
 157,780 2.32 2.42 2.36 0 0 0
05/05/2010
2.32
 97,370 2.29 2.37 2.24 0 0 0
04/05/2010
2.29
 60,830 2.18 2.29 2.29 0 0 0
29/04/2010
2.18
 81,000 2.08 2.18 2.06 0 0 0
28/04/2010
2.08
 17,360 2.10 2.10 2.05 0 0 0
27/04/2010
2.10
 20,500 2.06 2.12 2.06 0 0 0
26/04/2010
2.06
 16,490 2.10 2.12 2.06 0 0 0
22/04/2010
2.10
 77,500 2.20 2.24 2.10 0 0 0
21/04/2010
2.20
 29,900 2.10 2.20 2.10 0 0 0
20/04/2010
2.10
 28,370 2.10 2.15 2.08 0 0 0
19/04/2010
2.10
 59,050 2.12 2.13 2.08 0 0 0
16/04/2010
2.12
 132,890 2.03 2.12 2.03 0 0 0
15/04/2010
2.03
 30,750 2.01 2.03 1.99 0 0 0
14/04/2010
2.01
 18,660 1.99 2.03 1.96 0 0 0
13/04/2010
1.99
 10,240 2.05 2.05 1.99 0 1,000 -0.0
12/04/2010
2.05
 27,130 2.06 2.10 2.05 0 0 0
09/04/2010
2.06
 75,240 2.01 2.10 2.01 0 0 0
08/04/2010
2.01
 119,840 1.93 2.01 1.98 0 0 0
07/04/2010
1.93
 11,030 1.93 1.96 1.89 0 0 0
06/04/2010
1.93
 45,240 1.93 1.93 1.89 0 0 0
05/04/2010
1.93
 6,080 1.93 1.93 1.87 0 0 0
02/04/2010
1.93
 1,850 1.93 1.93 1.89 0 0 0
01/04/2010
1.93
 17,240 1.86 1.93 1.84 0 0 0
31/03/2010
1.86
 11,290 1.81 1.86 1.82 0 0 0
30/03/2010
1.81
 14,810 1.87 1.89 1.81 0 0 0
29/03/2010
1.87
 13,780 1.89 1.89 1.87 0 0 0
26/03/2010
1.89
 43,580 1.93 1.93 1.89 0 0 0
25/03/2010
1.93
 13,570 1.93 1.98 1.93 0 360 -0.0
24/03/2010
1.93
 23,210 1.89 1.94 1.89 0 0 0
23/03/2010
1.89
 26,640 1.94 1.94 1.89 0 0 0
22/03/2010
1.94
 8,570 1.96 1.98 1.93 100 0 0.0
19/03/2010
1.96
 5,300 1.96 1.96 1.93 0 0 0
18/03/2010
1.96
 8,060 1.93 1.96 1.93 0 0 0
17/03/2010
1.93
 12,380 1.96 1.98 1.93 0 0 0
16/03/2010
1.96
 35,800 2.01 2.03 1.96 0 0 0
15/03/2010
2.01
 47,530 1.93 2.01 2.01 0 0 0
12/03/2010
1.93
 30,370 1.84 1.93 1.93 0 0 0
11/03/2010
1.84
 20,920 1.91 1.93 1.84 0 0 0
10/03/2010
1.91
 14,910 1.93 1.93 1.89 0 0 0
09/03/2010
1.93
 10,400 1.91 1.93 1.89 0 0 0
08/03/2010
1.91
 27,130 1.89 1.93 1.89 0 0 0
05/03/2010
1.89
 6,520 1.89 1.89 1.87 0 0 0
04/03/2010
1.89
 20,290 1.84 1.91 1.86 0 0 0
03/03/2010
1.84
 7,560 1.81 1.84 1.81 0 0 0
02/03/2010
1.81
 2,870 1.86 1.87 1.81 0 0 0
01/03/2010
1.86
 6,220 1.82 1.86 1.82 0 0 0
26/02/2010
1.82
 8,800 1.87 1.87 1.82 0 0 0
25/02/2010
1.87
 9,130 1.86 1.87 1.84 0 0 0
24/02/2010
1.86
 10,960 1.84 1.86 1.81 0 0 0
23/02/2010
1.84
 5,010 1.84 1.84 1.81 0 0 0
22/02/2010
1.84
 6,460 1.86 1.93 1.84 0 0 0
12/02/2010
1.86
 80 1.87 1.89 1.86 0 0 0
11/02/2010
1.87
 1,120 1.82 1.87 1.86 0 0 0
10/02/2010
1.82
 1,530 1.77 1.82 1.77 0 0 0
09/02/2010
1.77
 5,120 1.79 1.86 1.77 0 0 0
08/02/2010
1.79
 3,530 1.81 1.86 1.79 0 0 0
05/02/2010
1.81
 3,180 1.89 1.89 1.81 0 0 0
04/02/2010
1.89
 10,500 1.89 1.91 1.86 0 0 0
03/02/2010
1.89
 6,710 1.89 1.89 1.82 0 0 0
02/02/2010
1.89
 6,370 1.87 1.89 1.87 0 0 0
01/02/2010
1.87
 4,450 1.89 1.89 1.87 0 0 0
29/01/2010
1.89
 4,380 1.86 1.89 1.79 0 0 0
28/01/2010
1.86
 3,150 1.81 1.87 1.81 0 0 0
27/01/2010
1.81
 5,670 1.84 1.84 1.81 0 0 0
26/01/2010
1.84
 18,900 1.82 1.89 1.82 0 12,390 -0.1
25/01/2010
1.82
 4,160 1.84 1.84 1.82 0 600 -0.0
22/01/2010
1.84
 4,380 1.84 1.89 1.81 0 0 0
21/01/2010
1.84
 13,370 1.93 1.93 1.84 0 1,120 -0.0
20/01/2010
1.93
 13,150 1.86 1.93 1.86 0 0 0
19/01/2010
1.86
 2,140 1.91 1.98 1.86 0 0 0
18/01/2010
1.91
 28,010 1.99 1.99 1.91 0 0 0
15/01/2010
1.99
 1,420 1.99 1.99 1.98 0 0 0
14/01/2010
1.99
 4,960 1.99 2.01 1.99 0 0 0
13/01/2010
1.99
 18,050 1.96 1.99 1.93 0 0 0
12/01/2010
1.96
 21,800 1.99 1.99 1.94 0 0 0
11/01/2010
1.99
 9,200 2.08 2.08 1.99 0 0 0
08/01/2010
2.08
 20,480 2.06 2.13 2.06 0 0 0
07/01/2010
2.06
 17,250 2.08 2.08 1.98 0 0 0
06/01/2010
2.08
 27,840 2.17 2.17 2.06 0 0 0
05/01/2010
2.17
 14,500 2.12 2.22 2.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |