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

9.40
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
(2026-07-06) 		0.70 8.05% 99,400 0 0
8.40
9.60
9.40
2 tháng
(2026-06-08) 		0.60 6.82% 121,400 0 0
8.40
9.60
9.40
3 tháng
(2026-05-07) 		0.79 9.20% 264,600 0 0
8.40
9.60
9.40
6 tháng
(2026-02-06) 		0.88 10.37% 461,100 -2,600 -0.0
8.15
9.60
9.40
12 tháng
(2025-08-11) 		0.79 9.20% 1,139,900 -2,000 -0.0
8.15
10.26
9.40
24 tháng
(2024-08-15) 		2.20 30.47% 1,736,662 -15,100 -0.1
6.17
10.26
9.40
36 tháng
(2023-08-21) 		1.86 24.61% 2,863,929 2,800 -0.0
6.02
10.26
9.40
60 tháng
(2021-08-31) 		2.03 27.63% 9,558,383 8,700 0.2
6.02
12.23
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2022
7.77
 4,500 7.77 7.77 7.14 3,500 3,500 0
19/12/2022
7.77
 0 7.77 7.77 7.77 0 0 0
16/12/2022
7.77
 200 7.77 7.77 7.77 0 0 0
15/12/2022
7.77
 200 7.77 7.77 7.77 0 0 0
14/12/2022
7.77
 0 7.77 7.77 7.77 0 0 0
13/12/2022
7.77
 200 7.85 7.85 7.77 0 0 0
12/12/2022
7.85
 200 7.69 7.85 7.85 0 0 0
09/12/2022
7.69
 200 7.69 7.69 7.69 0 0 0
08/12/2022
7.69
 740 7.46 7.77 7.69 0 0 0
07/12/2022
7.46
 100 7.61 7.61 7.46 0 0 0
06/12/2022
7.61
 800 7.61 7.61 7.46 0 0 0
05/12/2022
7.61
 300 7.61 7.61 7.53 0 0 0
02/12/2022
7.61
 3,000 7.69 7.69 7.46 0 0 0
01/12/2022
7.69
 3,800 7.77 7.77 7.46 0 0 0
30/11/2022
7.77
 5,200 7.77 7.77 7.46 0 0 0
29/11/2022
7.77
 800 7.77 7.77 7.53 0 0 0
28/11/2022
7.77
 1,600 7.77 7.85 7.38 0 0 0
25/11/2022
7.77
 0 7.77 7.77 7.77 0 0 0
24/11/2022
7.77
 274 7.77 7.77 7.77 0 0 0
23/11/2022
7.77
 200 7.77 7.77 7.77 0 0 0
22/11/2022
7.77
 200 7.77 7.77 7.77 0 0 0
21/11/2022
7.77
 100 7.61 7.77 7.77 0 0 0
18/11/2022
7.61
 300 7.38 7.69 7.61 0 0 0
17/11/2022
7.38
 2,300 7.38 7.85 7.30 0 0 0
16/11/2022
7.38
 9,400 7.38 7.38 6.67 0 0 0
15/11/2022
7.38
 3,300 8.16 8.16 7.38 0 0 0
14/11/2022
8.16
 200 7.85 8.16 8.16 0 0 0
11/11/2022
7.85
 1,800 8.01 8.01 7.38 0 0 0
10/11/2022
8.01
 3,300 8.16 8.16 7.38 0 0 0
09/11/2022
8.16
 1,200 8.16 8.16 8.01 0 0 0
08/11/2022
8.16
 800 8.16 8.16 7.46 0 0 0
07/11/2022
8.16
 200 8.32 8.32 8.16 0 0 0
04/11/2022
8.32
 0 8.32 8.32 8.32 0 0 0
03/11/2022
8.32
 600 8.48 8.48 7.69 0 0 0
02/11/2022
8.48
 1,000 7.85 8.48 7.85 0 0 0
01/11/2022
7.85
 0 7.85 7.85 7.85 0 0 0
31/10/2022
7.85
 200 8.01 8.01 7.85 0 0 0
28/10/2022
8.01
 6,200 8.01 8.01 7.93 0 0 0
27/10/2022
8.01
 200 8.08 8.08 8.01 0 0 0
26/10/2022
8.08
 200 7.93 8.08 8.08 0 0 0
25/10/2022
7.93
 300 7.38 8.08 7.93 0 0 0
24/10/2022
7.38
 5,601 7.85 7.85 7.38 0 0 0
21/10/2022
7.85
 1,200 8.40 8.40 7.85 0 0 0
20/10/2022
8.40
 200 8.40 8.40 8.40 0 0 0
19/10/2022
8.40
 800 8.48 8.48 8.32 0 0 0
18/10/2022
8.48
 6,300 8.01 8.55 8.01 0 0 0
17/10/2022
8.01
 1,000 8.55 8.55 7.85 0 0 0
14/10/2022
8.55
 200 8.63 8.63 8.55 0 0 0
13/10/2022
8.63
 200 8.63 8.63 8.63 0 0 0
12/10/2022
8.63
 7,800 8.48 8.63 7.69 0 0 0
11/10/2022
8.48
 9,600 8.48 8.48 7.77 0 0 0
10/10/2022
8.48
 200 8.48 8.48 8.08 100 0 0.0
07/10/2022
8.48
 0 8.48 8.48 8.48 0 0 0
06/10/2022
8.48
 0 8.48 8.48 8.48 0 0 0
05/10/2022
8.48
 100 8.24 8.48 8.48 0 100 -0.0
04/10/2022
8.24
 1,710 8.55 8.55 7.77 0 0 0
03/10/2022
8.55
 100 8.63 8.63 8.55 0 0 0
30/09/2022
8.63
 200 8.24 8.63 7.77 0 100 -0.0
29/09/2022
8.24
 1,000 8.63 8.63 8.24 0 0 0
28/09/2022
8.63
 3,000 8.63 8.63 8.63 0 2,100 -0.0
27/09/2022
8.63
 1,100 8.87 8.87 8.63 0 1,100 -0.0
26/09/2022
8.87
 1,200 9.03 9.03 8.55 0 1,000 -0.0
23/09/2022
9.03
 1,840 8.87 9.03 8.87 0 1,500 -0.0
22/09/2022
8.87
 2,200 9.10 9.10 8.40 0 1,100 -0.0
21/09/2022
9.10
 20 9.10 9.10 9.10 0 0 0
20/09/2022
9.10
 0 9.10 9.10 9.10 0 0 0
19/09/2022
9.10
 0 9.10 9.10 9.10 0 0 0
16/09/2022
9.10
 56 9.10 9.10 9.10 0 0 0
15/09/2022
9.10
 3,100 9.10 9.10 8.95 0 0 0
14/09/2022
9.10
 0 9.10 9.10 9.10 0 0 0
13/09/2022
9.10
 4 9.10 9.10 9.10 0 0 0
12/09/2022
9.10
 5,600 9.10 9.26 9.10 0 0 0
09/09/2022
9.10
 0 9.10 9.10 9.10 0 0 0
08/09/2022
9.10
 0 9.10 9.10 9.10 0 0 0
07/09/2022
9.10
 0 9.10 9.10 9.10 0 0 0
06/09/2022
9.10
 0 9.10 9.10 9.10 0 0 0
05/09/2022
9.10
 0 9.10 9.10 9.10 0 0 0
31/08/2022
9.10
 1,300 9.18 9.18 8.79 0 0 0
30/08/2022
9.18
 0 9.18 9.18 9.18 0 0 0
29/08/2022
9.18
 0 9.18 9.18 9.18 0 0 0
26/08/2022
9.18
 0 9.18 9.18 9.18 0 0 0
25/08/2022
9.18
 2,900 9.18 9.18 8.87 0 1,100 -0.0
24/08/2022
9.18
 12,700 9.18 9.18 8.71 0 1,000 -0.0
23/08/2022
9.18
 0 9.18 9.18 9.18 0 0 0
22/08/2022
9.18
 2,400 9.18 9.18 9.03 0 1,300 -0.0
19/08/2022
9.18
 8,300 9.26 9.26 8.63 0 0 0
18/08/2022
9.26
 700 9.26 9.26 9.10 0 0 0
17/08/2022
9.26
 200 9.34 9.34 9.26 0 0 0
16/08/2022
9.34
 1,200 9.42 9.42 8.79 0 0 0
15/08/2022
9.42
 0 9.42 9.42 9.42 0 0 0
12/08/2022
9.42
 100 9.26 9.42 9.42 0 0 0
11/08/2022
9.26
 1,500 9.42 9.42 9.26 0 0 0
10/08/2022
9.42
 600 9.26 9.42 9.18 0 0 0
09/08/2022
9.26
 1,300 9.34 9.34 8.87 0 0 0
08/08/2022
9.34
 2,720 9.34 9.34 9.34 0 0 0
05/08/2022
9.34
 600 9.34 9.34 8.87 0 0 0
04/08/2022
9.34
 2,600 9.42 9.42 8.63 0 0 0
03/08/2022
9.42
 5,500 9.42 9.42 9.26 0 0 0
02/08/2022
9.42
 16,200 9.50 9.50 9.18 0 0 0
01/08/2022
9.50
 12,100 9.34 9.57 9.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |