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
(2024-10-09) 		-0.45 -4.46% 27,600 0 0
9.58
10.35
9.65
2 tháng
(2024-09-09) 		-0.45 -4.46% 62,800 -16 -0.0
9.58
10.80
9.65
3 tháng
(2024-08-12) 		-0.95 -8.96% 92,100 -16 -0.0
9.58
10.80
9.65
6 tháng
(2024-05-13) 		0.02 0.21% 928,100 -231 -0.0
9.44
12.35
9.65
12 tháng
(2023-11-14) 		0.16 1.68% 1,313,800 -69,931 -0.7
8.88
12.35
9.65
24 tháng
(2022-11-21) 		2.76 40.14% 2,099,700 -130,010 -3.0
6.89
12.35
9.65
36 tháng
(2021-11-24) 		-0.50 -4.88% 4,809,500 -198,683 -3.7
6.32
12.35
9.65
60 tháng
(2019-12-05) 		2.64 37.61% 8,404,990 -437,273 -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)
30/12/2009
1.98
 25,400 1.89 1.98 1.93 0 0 0
29/12/2009
1.89
 22,440 1.98 1.99 1.89 0 0 0
28/12/2009
1.98
 13,420 1.99 2.05 1.94 0 0 0
25/12/2009
1.99
 25,170 1.91 1.99 1.91 0 0 0
24/12/2009
1.91
 8,530 1.86 1.93 1.82 0 0 0
23/12/2009
1.86
 9,970 1.86 1.93 1.86 0 0 0
22/12/2009
1.86
 6,530 1.93 1.98 1.86 0 0 0
21/12/2009
1.93
 18,790 1.84 1.93 1.89 0 0 0
18/12/2009
1.84
 9,190 1.75 1.84 1.75 0 0 0
17/12/2009
1.75
 5,240 1.81 1.81 1.72 0 0 0
16/12/2009
1.81
 4,220 1.89 1.89 1.81 0 0 0
15/12/2009
1.89
 11,580 1.86 1.94 1.89 0 0 0
14/12/2009
1.86
 25,280 1.77 1.86 1.86 0 0 0
11/12/2009
1.77
 14,660 1.86 1.86 1.77 0 0 0
10/12/2009
1.86
 14,450 1.94 1.96 1.86 0 0 0
09/12/2009
1.94
 22,170 2.03 2.03 1.94 0 0 0
08/12/2009
2.03
 7,120 2.08 2.08 2.01 0 0 0
07/12/2009
2.08
 6,130 2.08 2.17 1.99 0 0 0
04/12/2009
2.08
 5,730 2.17 2.18 2.08 0 0 0
03/12/2009
2.17
 11,330 2.18 2.18 2.08 0 0 0
02/12/2009
2.18
 9,500 2.29 2.29 2.18 1,000 0 0
01/12/2009
2.29
 24,570 2.24 2.32 2.24 0 0 0
30/11/2009
2.24
 12,680 2.17 2.25 2.20 0 0 0
27/11/2009
2.17
 25,910 2.06 2.17 1.96 0 0 0
26/11/2009
2.06
 7,320 2.17 2.17 2.06 0 0 0
25/11/2009
2.17
 10,340 2.27 2.27 2.17 0 0 0
24/11/2009
2.27
 12,810 2.37 2.37 2.27 0 0 0
23/11/2009
2.37
 3,200 2.37 2.39 2.36 0 0 0
20/11/2009
2.37
 31,450 2.36 2.44 2.34 0 0 0
19/11/2009
2.36
 14,800 2.36 2.39 2.32 0 0 0
18/11/2009
2.36
 6,510 2.37 2.37 2.30 0 0 0
17/11/2009
2.37
 12,440 2.37 2.41 2.32 0 0 0
16/11/2009
2.37
 12,910 2.39 2.39 2.34 0 0 0
13/11/2009
2.39
 4,180 2.42 2.42 2.32 0 0 0
12/11/2009
2.42
 31,930 2.34 2.42 2.39 500 0 0
11/11/2009
2.34
 15,650 2.25 2.34 2.27 1,000 0 0
10/11/2009
2.25
 29,110 2.34 2.39 2.25 0 0 0
09/11/2009
2.34
 9,030 2.37 2.37 2.30 0 0 0
06/11/2009
2.37
 60,690 2.39 2.49 2.37 0 700 0
05/11/2009
2.39
 32,550 2.29 2.39 2.29 0 500 0
04/11/2009
2.29
 82,320 2.39 2.48 2.29 0 300 0
03/11/2009
2.39
 27,690 2.51 2.51 2.39 100 0 0
02/11/2009
2.51
 47,480 2.63 2.63 2.51 0 360 0
30/10/2009
2.63
 57,860 2.56 2.68 2.58 1,000 0 0
29/10/2009
2.56
 49,310 2.63 2.65 2.51 0 500 0
28/10/2009
2.63
 64,990 2.51 2.63 2.53 0 500 0
27/10/2009
2.51
 107,820 2.58 2.58 2.46 500 0 0
26/10/2009
2.58
 58,160 2.68 2.70 2.58 0 2,300 0
23/10/2009
2.68
 239,590 2.82 2.82 2.68 0 0 0
22/10/2009
2.82
 172,020 2.96 2.96 2.82 0 0 0
21/10/2009
2.96
 248,080 2.82 2.96 2.84 12,510 0 0
20/10/2009
2.82
 216,590 2.70 2.82 2.82 0 0 0
19/10/2009
2.70
 221,240 2.58 2.70 2.63 0 3,900 0
16/10/2009
2.58
 202,580 2.48 2.60 2.41 1,000 20,000 0
15/10/2009
2.48
 172,380 2.37 2.48 2.44 0 6,820 0
14/10/2009
2.37
 52,530 2.32 2.37 2.25 300 0 0
13/10/2009
2.32
 41,660 2.37 2.37 2.30 0 0 0
12/10/2009
2.37
 52,380 2.32 2.37 2.32 0 0 0
09/10/2009
2.32
 66,980 2.27 2.32 2.25 0 15,000 0
08/10/2009
2.27
 18,560 2.32 2.37 2.27 0 580 0
07/10/2009
2.32
 20,590 2.22 2.32 2.22 0 0 0
06/10/2009
2.22
 30,030 2.22 2.24 2.20 0 0 0
05/10/2009
2.22
 25,240 2.25 2.32 2.22 0 0 0
02/10/2009
2.25
 54,870 2.36 2.36 2.25 0 0 0
01/10/2009
2.36
 23,620 2.41 2.41 2.36 0 2,750 0
30/09/2009
2.41
 46,990 2.42 2.44 2.41 10,000 0 0
29/09/2009
2.42
 61,260 2.42 2.42 2.39 0 0 0
28/09/2009
2.42
 53,750 2.41 2.48 2.41 1,500 0 0
25/09/2009
2.41
 46,720 2.39 2.46 2.39 2,100 0 0
24/09/2009
2.39
 21,530 2.42 2.42 2.39 0 0 0
23/09/2009
2.42
 45,570 2.41 2.49 2.41 0 0 0
22/09/2009
2.41
 59,640 2.44 2.44 2.39 2,300 0 0
21/09/2009
2.44
 40,360 2.46 2.49 2.42 6,000 0 0
18/09/2009
2.46
 17,530 2.48 2.48 2.41 0 0 0
17/09/2009
2.48
 35,870 2.49 2.51 2.44 7,000 0 0
16/09/2009
2.49
 41,370 2.54 2.54 2.44 500 0 0
15/09/2009
2.54
 39,570 2.61 2.61 2.54 3,000 0 0
14/09/2009
2.61
 109,810 2.60 2.67 2.58 2,000 0 0
11/09/2009
2.60
 136,630 2.48 2.60 2.51 10,000 0 0
10/09/2009
2.48
 71,070 2.41 2.48 2.41 10,000 0 0
09/09/2009
2.41
 35,450 2.46 2.49 2.41 2,750 0 0
08/09/2009
2.46
 47,470 2.41 2.46 2.41 0 0 0
07/09/2009
2.41
 28,310 2.42 2.44 2.37 3,000 0 0
04/09/2009
2.42
 69,890 2.39 2.44 2.39 0 0 0
03/09/2009
2.39
 55,810 2.44 2.44 2.37 0 0 0
02/09/2009
2.44
 0 2.44 2.44 2.44 0 0 0
01/09/2009
2.44
 45,830 2.49 2.49 2.41 1,200 0 0
31/08/2009
2.49
 90,010 2.44 2.49 2.44 0 0 0
28/08/2009
2.44
 53,290 2.42 2.44 2.42 0 0 0
27/08/2009
2.42
 28,100 2.39 2.44 2.37 0 0 0
26/08/2009
2.39
 54,830 2.36 2.42 2.37 0 0 0
25/08/2009
2.36
 65,120 2.46 2.46 2.34 0 0 0
24/08/2009
2.46
 80,630 2.53 2.53 2.44 0 0 0
21/08/2009
2.53
 129,950 2.41 2.53 2.53 0 0 0
20/08/2009
2.41
 176,420 2.30 2.41 2.37 0 0 0
19/08/2009
2.30
 62,530 2.20 2.30 2.27 0 0 0
18/08/2009
2.20
 13,190 2.20 2.20 2.12 0 0 0
17/08/2009
2.20
 23,520 2.20 2.22 2.17 0 0 0
14/08/2009
2.20
 20,750 2.25 2.25 2.18 0 0 0
13/08/2009
2.25
 39,070 2.30 2.32 2.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |