CTCP Vận tải và Dịch vụ Petrolimex Hải Phòng (pts)

9.70
-1
(-9.35%)
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
(2025-12-30) 		0 0% 44,200 0 0
10.50
10.90
10.70
2 tháng
(2025-12-01) 		0 0% 174,000 -900 -0.0
10.50
11.20
10.70
3 tháng
(2025-10-31) 		0 0% 272,100 100 0.0
10.40
11.20
10.70
6 tháng
(2025-08-04) 		0.90 9.37% 607,700 100 0.0
9.30
11.20
10.70
12 tháng
(2025-02-03) 		2.43 30.17% 1,062,617 -8,700 -0.1
7.97
11.20
10.70
24 tháng
(2024-02-15) 		2.82 36.68% 2,012,954 -10,200 -0.1
6.74
11.20
10.70
36 tháng
(2023-02-14) 		2.02 23.76% 3,030,912 -32,600 -0.4
6.57
11.20
10.70
60 tháng
(2021-02-24) 		4.45 73.53% 11,795,797 269,800 2.7
6.05
13.35
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2022
10.97
 3,000 10.28 10.97 10.28 0 0 0
23/06/2022
10.28
 100 10.11 10.28 10.28 0 0 0
22/06/2022
10.11
 300 10.11 10.11 9.34 0 0 0
21/06/2022
10.11
 3,100 9.43 10.20 10.11 0 0 0
20/06/2022
9.43
 2,200 10.37 10.37 9.43 0 0 0
17/06/2022
10.37
 2,700 10.97 10.97 9.94 0 1,000 -0.0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 8%
16/06/2022
10.97
 1,800 10.46 10.97 10.46 0 0 0
15/06/2022
10.46
 0 10.46 10.46 10.46 0 0 0
14/06/2022
10.46
 4,000 10.05 10.46 10.05 0 0 0
13/06/2022
10.05
 1,865 10.29 10.29 9.49 0 0 0
10/06/2022
10.29
 1,800 10.46 10.46 10.29 0 0 0
09/06/2022
10.46
 1,800 10.46 10.46 10.37 0 0 0
08/06/2022
10.46
 21,400 10.62 10.62 10.29 0 11,200 -0.1
07/06/2022
10.62
 2,232 10.37 11.02 10.62 0 0 0
06/06/2022
10.37
 3,628 10.46 10.54 9.89 0 0 0
03/06/2022
10.46
 0 10.46 10.46 10.46 0 0 0
02/06/2022
10.46
 3,600 10.46 11.26 10.46 0 3,500 -0.0
01/06/2022
10.46
 5,800 11.02 11.02 10.37 0 0 0
31/05/2022
11.02
 103 11.02 11.02 11.02 0 0 0
30/05/2022
11.02
 100 11.02 11.02 11.02 0 0 0
27/05/2022
11.02
 1,240 10.46 11.26 10.13 0 0 0
26/05/2022
10.46
 110 10.29 10.46 10.46 0 0 0
25/05/2022
10.29
 3,100 10.46 10.46 9.73 0 800 -0.0
24/05/2022
10.46
 3,800 10.46 10.54 10.13 0 0 0
23/05/2022
10.46
 13,700 10.54 10.54 9.97 0 0 0
20/05/2022
10.54
 2,700 9.65 10.62 9.65 0 0 0
19/05/2022
9.65
 2,300 10.29 10.29 9.65 0 0 0
18/05/2022
10.29
 800 10.29 10.29 9.57 0 0 0
17/05/2022
10.29
 1,300 9.57 10.29 9.57 0 0 0
16/05/2022
9.57
 1,110 10.13 11.02 9.57 0 0 0
13/05/2022
10.13
 11,800 10.70 10.70 10.13 0 0 0
12/05/2022
10.70
 100 10.94 10.94 10.70 0 0 0
11/05/2022
10.94
 3,400 10.62 10.94 10.46 0 0 0
10/05/2022
10.62
 18,500 11.02 11.02 10.62 0 10,000 -0.1
09/05/2022
11.02
 900 11.02 11.02 10.29 0 100 -0.0
06/05/2022
11.02
 19,500 11.66 11.66 11.02 0 0 0
05/05/2022
11.66
 100 11.42 11.66 11.66 0 0 0
04/05/2022
11.42
 5,000 11.50 11.58 10.94 0 0 0
29/04/2022
11.50
 5,000 11.42 11.58 10.29 0 0 0
28/04/2022
11.42
 1,500 11.26 11.42 11.26 0 0 0
27/04/2022
11.26
 200 10.70 11.26 10.62 0 0 0
26/04/2022
10.70
 4,100 10.46 10.70 9.97 0 0 0
25/04/2022
10.46
 400 10.70 10.86 10.46 0 200 -0.0
22/04/2022
10.70
 6,400 10.70 10.70 10.46 0 200 -0.0
21/04/2022
10.70
 48,800 10.86 10.86 10.21 0 0 0
20/04/2022
10.86
 400 10.86 10.86 10.86 0 0 0
19/04/2022
10.86
 8,800 11.26 11.26 10.70 0 0 0
18/04/2022
11.26
 19,000 11.26 11.58 10.62 0 0 0
15/04/2022
11.26
 10,800 11.26 11.34 11.10 0 0 0
14/04/2022
11.26
 11,100 11.42 11.66 11.18 0 2,400 -0.0
13/04/2022
11.42
 5,300 11.66 11.66 11.34 0 1,500 -0.0
12/04/2022
11.66
 66,300 11.74 11.74 11.66 60,500 27,100 0.5
08/04/2022
11.74
 59,084 11.98 11.98 11.58 50,700 30,000 0.3
07/04/2022
11.98
 57,900 12.39 12.47 11.82 40,000 28,100 0.2
06/04/2022
12.39
 3,349 12.39 12.47 12.39 0 0 0
05/04/2022
12.39
 8,710 12.47 12.47 12.06 3,300 0 0.1
04/04/2022
12.47
 50,600 11.90 12.47 12.06 26,700 0 0.4
01/04/2022
11.90
 13,200 11.74 11.90 11.66 0 0 0
31/03/2022
11.74
 47,500 12.06 12.06 11.74 0 25,800 -0.4
30/03/2022
12.06
 68,000 12.22 12.47 11.90 0 31,700 -0.5
29/03/2022
12.22
 38,300 11.82 12.22 11.82 1,000 0 0.0
28/03/2022
11.82
 45,400 11.82 11.90 11.74 0 0 0
25/03/2022
11.82
 19,900 11.82 11.90 11.66 9,100 0 0.1
24/03/2022
11.82
 13,610 11.66 11.98 11.66 2,700 0 0.0
23/03/2022
11.66
 14,400 11.66 11.82 11.50 0 400 -0.0
22/03/2022
11.66
 16,000 11.58 11.66 11.58 0 0 0
21/03/2022
11.58
 42,900 11.66 11.66 11.26 0 0 0
18/03/2022
11.66
 29,900 11.42 11.74 11.34 0 0 0
17/03/2022
11.42
 26,000 11.74 11.74 11.42 0 0 0
16/03/2022
11.74
 24,300 11.66 12.39 11.42 0 0 0
15/03/2022
11.66
 28,925 11.74 11.74 11.26 0 0 0
14/03/2022
11.74
 75,020 12.87 12.87 11.58 0 0 0
11/03/2022
12.87
 54,657 12.95 12.95 12.55 0 9,500 -0.2
10/03/2022
12.95
 91,420 13.35 14.15 12.95 0 1,500 -0.0
09/03/2022
13.35
 173,522 12.14 13.35 11.98 0 16,900 -0.3
08/03/2022
12.14
 43,707 12.63 12.71 11.98 0 9,300 -0.1
07/03/2022
12.63
 91,610 12.31 12.87 12.22 8,000 0 0.1
04/03/2022
12.31
 69,402 12.47 12.87 12.14 0 0 0
03/03/2022
12.47
 77,900 11.66 12.47 11.66 0 600 -0.0
02/03/2022
11.66
 60,600 11.34 12.22 11.34 3,100 0 0.0
01/03/2022
11.34
 54,909 11.26 11.42 11.10 3,000 0 0.0
28/02/2022
11.26
 27,900 11.18 11.34 11.02 4,500 0 0.1
25/02/2022
11.18
 46,480 11.02 11.26 11.10 6,000 0 0.1
24/02/2022
11.02
 102,400 10.29 11.18 10.13 1,800 0 0.0
23/02/2022
10.29
 14,809 10.21 10.86 10.21 0 0 0
22/02/2022
10.21
 2,000 10.21 10.86 10.21 0 0 0
21/02/2022
10.21
 22,800 10.13 10.29 10.13 9,500 0 0.1
18/02/2022
10.13
 8,700 10.05 10.13 9.89 0 0 0
17/02/2022
10.05
 8,100 10.21 10.21 10.05 0 0 0
16/02/2022
10.21
 12,000 10.29 10.29 10.13 0 0 0
15/02/2022
10.29
 5,600 10.46 10.46 10.21 0 0 0
14/02/2022
10.46
 6,220 10.37 11.18 10.05 0 0 0
11/02/2022
10.37
 10,900 10.37 10.37 10.37 0 0 0
10/02/2022
10.37
 9,100 10.13 10.37 10.21 0 0 0
09/02/2022
10.13
 1,676 10.21 10.21 10.05 0 0 0
08/02/2022
10.21
 5,300 10.21 10.21 9.73 0 0 0
07/02/2022
10.21
 10,866 9.97 10.46 10.13 0 1,000 -0.0
28/01/2022
9.97
 1,300 9.97 9.97 9.97 0 0 0
27/01/2022
9.97
 26,200 10.05 10.29 9.81 0 12,600 -0.2
26/01/2022
10.05
 4,700 9.89 10.13 10.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |