CTCP Xuất nhập khẩu Petrolimex (pit)

5.50
-0.29
(-5.01%)
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
(2024-08-20) 		-0.49 -8.18% 52,400 0 0
5.40
6
5.50
2 tháng
(2024-07-22) 		-0.40 -6.78% 136,200 0 0
5.40
6.08
5.50
3 tháng
(2024-06-21) 		-0.52 -8.64% 242,600 0 0
5.40
6.24
5.50
6 tháng
(2024-03-25) 		-1.30 -19.12% 697,900 -1,000 -0.0
5.40
7
5.50
12 tháng
(2023-09-25) 		-1.58 -22.32% 2,683,000 -2,000 -0.0
5.40
8.83
5.50
24 tháng
(2022-09-30) 		0.70 14.58% 6,376,700 -25,003 -0.1
3.45
11.80
5.50
36 tháng
(2021-10-05) 		-1.55 -21.99% 14,851,900 -26,503 -0.1
3.45
13.50
5.50
60 tháng
(2019-10-16) 		1.57 39.95% 18,384,570 -17,933 -0.0
2.79
13.50
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
4.60
 2,400 4.70 4.70 4.40 0 0 -0.0
13/02/2023
4.70
 4,600 4.92 4.92 4.58 0 0 -0.0
10/02/2023
4.92
 3,000 4.79 4.92 4.80 0 0 -0.0
09/02/2023
4.79
 2,200 4.79 4.79 4.61 0 0 -0.0
08/02/2023
4.79
 3,700 5 5 4.79 0 0 -0.0
07/02/2023
5
 2,300 4.98 5 4.99 0 0 -0.0
06/02/2023
4.98
 400 5 5 4.70 0 0 -0.0
03/02/2023
5
 900 5.03 5.03 4.70 0 0 -0.0
02/02/2023
5.03
 2,400 5.03 5.03 4.82 0 0 -0.0
01/02/2023
5.03
 18,800 5.06 5.06 5.03 0 0 -0.0
31/01/2023
5.06
 8,700 4.88 5.10 5.02 0 0 -0.0
30/01/2023
4.88
 4,900 4.80 5 4.85 0 0 -0.0
27/01/2023
4.80
 5,700 4.78 4.80 4.57 0 0 -0.0
19/01/2023
4.78
 400 4.80 4.80 4.75 0 0 -0.0
18/01/2023
4.80
 30,900 4.80 4.90 4.50 0 0 -0.0
17/01/2023
4.80
 2,900 4.85 4.89 4.79 0 0 -0.0
16/01/2023
4.85
 17,200 4.67 4.90 4.53 0 0 -0.0
13/01/2023
4.67
 13,300 4.70 4.70 4.67 0 0 -0.0
12/01/2023
4.70
 11,700 4.71 4.79 4.69 0 0 -0.0
11/01/2023
4.71
 17,100 4.69 4.80 4.69 0 0 -0.0
10/01/2023
4.69
 900 4.57 4.69 4.64 0 0 -0.0
09/01/2023
4.57
 21,800 4.62 4.82 4.36 0 0 -0.0
06/01/2023
4.62
 12,200 4.75 4.75 4.60 0 0 -0.0
05/01/2023
4.75
 14,800 4.65 4.75 4.41 0 0 -0.0
04/01/2023
4.65
 15,400 4.65 4.65 4.36 0 0 -0.0
03/01/2023
4.65
 20,500 4.61 4.82 4.29 0 0 -0.0
30/12/2022
4.61
 7,000 4.80 4.80 4.50 0 0 -0.0
29/12/2022
4.80
 1,300 4.67 4.98 4.39 0 0 -0.0
28/12/2022
4.67
 7,500 4.98 4.98 4.67 0 0 -0.0
27/12/2022
4.98
 6,200 4.80 4.99 4.48 0 0 -0.0
26/12/2022
4.80
 13,900 4.80 5.07 4.49 0 0 -0.0
23/12/2022
4.80
 7,100 4.80 5.10 4.80 0 0 -0.0
22/12/2022
4.80
 11,000 4.57 4.88 4.57 0 0 -0.0
21/12/2022
4.57
 21,500 4.52 4.70 4.52 0 0 -0.0
20/12/2022
4.52
 47,300 4.52 4.60 4.52 0 0 -0.0
19/12/2022
4.52
 35,100 4.50 4.69 4.49 0 0 -0.0
16/12/2022
4.50
 50,300 4.23 4.52 4.33 0 0 -0.0
15/12/2022
4.23
 26,700 3.96 4.23 4 0 0 -0.0
14/12/2022
3.96
 37,300 4.25 4.26 3.96 0 0 -0.0
13/12/2022
4.25
 3,300 4.38 4.38 4.23 0 0 -0.0
12/12/2022
4.38
 11,200 4.40 4.40 4.21 0 0 -0.0
09/12/2022
4.40
 7,400 4.40 4.40 4.21 0 0 -0.0
08/12/2022
4.40
 22,400 4.36 4.50 4.15 0 0 -0.0
07/12/2022
4.36
 8,000 4.15 4.39 4.29 0 0 -0.0
06/12/2022
4.15
 18,300 4.38 4.52 4.08 0 0 -0.0
05/12/2022
4.38
 12,300 4.30 4.50 4.35 0 1 -0.0
02/12/2022
4.30
 20,000 4.25 4.44 3.96 0 0 0.0
01/12/2022
4.25
 55,900 3.98 4.25 4.07 0 0 0.0
30/11/2022
3.98
 19,400 4.10 4.20 3.98 0 0 0.0
29/11/2022
4.10
 22,600 4.07 4.29 4.03 0 0 0.0
28/11/2022
4.07
 7,600 4 4.08 3.99 0 0 0.0
25/11/2022
4
 4,300 4 4.01 3.92 0 0 0.0
24/11/2022
4
 1,300 3.90 4 3.70 0 0 0.0
23/11/2022
3.90
 4,700 4.07 4.29 3.89 0 0 0.0
22/11/2022
4.07
 6,600 4.07 4.13 4.07 0 0 0.0
21/11/2022
4.07
 12,600 4.31 4.31 4.02 0 0 0.0
18/11/2022
4.31
 4,900 4.60 4.60 4.29 0 0 0.0
17/11/2022
4.60
 6,800 4.33 4.60 4.35 0 0 0.0
16/11/2022
4.33
 6,300 4.15 4.39 3.86 0 0 0.0
15/11/2022
4.15
 6,400 4.19 4.19 3.90 0 0 0.0
14/11/2022
4.19
 3,500 4.50 4.51 4.19 0 0 0.0
11/11/2022
4.50
 8,900 4.70 4.74 4.50 0 0 0.0
10/11/2022
4.70
 19,400 4.80 4.80 4.60 0 0 0.0
09/11/2022
4.80
 5,500 5.08 5.08 4.80 1,400 0 0.0
08/11/2022
5.08
 31,600 5.03 5.20 4.68 0 0 -0.0
07/11/2022
5.03
 32,200 4.75 5.08 4.42 0 0 -0.0
04/11/2022
4.75
 32,700 5.10 5.26 4.75 0 0 -0.0
03/11/2022
5.10
 67,800 4.82 5.13 4.86 0 0 -0.0
02/11/2022
4.82
 30,900 4.51 4.82 4.81 0 0 -0.0
01/11/2022
4.51
 6,800 4.22 4.51 4.51 0 0 -0.0
31/10/2022
4.22
 34,900 3.95 4.22 4.21 0 0 -0.0
28/10/2022
3.95
 32,700 3.70 3.95 3.45 0 0 -0.0
27/10/2022
3.70
 13,500 3.46 3.70 3.38 0 0 0
26/10/2022
3.46
 1,800 3.49 3.58 3.46 0 0 0
25/10/2022
3.49
 10,700 3.45 3.50 3.35 0 0 0
24/10/2022
3.45
 29,200 3.70 3.70 3.45 0 0 0
21/10/2022
3.70
 3,900 3.97 3.97 3.70 0 0 0
20/10/2022
3.97
 9,800 3.95 4 3.93 0 0 0
19/10/2022
3.95
 6,000 3.96 3.96 3.84 0 0 0
18/10/2022
3.96
 9,300 3.90 4.08 3.96 0 0 -0.0
17/10/2022
3.90
 4,300 4.01 4.01 3.88 0 0 -0.0
14/10/2022
4.01
 2,500 4.01 4.12 4.01 0 0 -0.0
13/10/2022
4.01
 7,100 4.08 4.10 4 0 0 -0.0
12/10/2022
4.08
 7,100 4 4.08 3.83 0 0 -0.0
11/10/2022
4
 6,800 4.09 4.13 4 0 0 -0.0
10/10/2022
4.09
 8,800 4.05 4.09 3.80 0 0 -0.0
07/10/2022
4.05
 10,300 4.35 4.35 4.05 0 0 -0.0
06/10/2022
4.35
 4,100 4.38 4.46 4.08 0 0 -0.0
05/10/2022
4.38
 86,900 4.56 4.57 4.25 0 0 -0.0
04/10/2022
4.56
 1,000 4.76 4.76 4.56 0 0 -0.0
03/10/2022
4.76
 2,400 4.80 4.80 4.75 0 0 -0.0
30/09/2022
4.80
 14,400 5.01 5.01 4.70 0 0 -0.0
29/09/2022
5.01
 1,000 5.20 5.20 5 0 0 -0.0
28/09/2022
5.20
 9,400 5.24 5.24 4.93 0 500 -0.0
27/09/2022
5.24
 6,200 5.33 5.34 5.23 0 0 -0.0
26/09/2022
5.33
 8,800 5.23 5.41 5.23 0 300 -0.0
23/09/2022
5.23
 9,900 5.21 5.39 5.23 0 0 0.0
22/09/2022
5.21
 2,900 5.20 5.40 5.21 0 0 0.0
21/09/2022
5.20
 13,700 5.37 5.37 5.18 0 0 0.0
20/09/2022
5.37
 2,400 5.40 5.40 5.15 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |