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

8.70
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
(2026-05-20) 		0.09 1.06% 100,200 0 0
8.52
8.90
8.70
2 tháng
(2026-04-20) 		0.09 1.06% 178,700 0 0
8.52
8.90
8.70
3 tháng
(2026-03-23) 		0.27 3.26% 203,500 -1,800 -0.0
8.33
8.90
8.70
6 tháng
(2025-12-22) 		-0.92 -9.52% 498,200 -2,100 -0.0
8.15
9.98
8.70
12 tháng
(2025-06-24) 		0.09 1.06% 1,148,000 -2,100 -0.0
8.15
10.26
8.70
24 tháng
(2024-07-01) 		0.73 9.19% 1,835,100 -5,000 -0.0
6.17
10.26
8.70
36 tháng
(2023-07-05) 		0.77 9.76% 3,028,949 21,300 0.2
6.02
10.26
8.70
60 tháng
(2021-07-15) 		2.44 38.97% 10,320,558 175,100 1.8
6.02
12.23
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
9.57
 0 9.57 9.57 9.57 0 0 0
14/06/2022
9.57
 4,000 9.21 9.57 9.21 0 0 0
13/06/2022
9.21
 1,865 9.43 9.43 8.69 0 0 0
10/06/2022
9.43
 1,800 9.57 9.57 9.43 0 0 0
09/06/2022
9.57
 1,800 9.57 9.57 9.50 0 0 0
08/06/2022
9.57
 21,400 9.72 9.72 9.43 0 11,200 -0.1
07/06/2022
9.72
 2,232 9.50 10.09 9.72 0 0 0
06/06/2022
9.50
 3,628 9.57 9.65 9.06 0 0 0
03/06/2022
9.57
 0 9.57 9.57 9.57 0 0 0
02/06/2022
9.57
 3,600 9.57 10.31 9.57 0 3,500 -0.0
01/06/2022
9.57
 5,800 10.09 10.09 9.50 0 0 0
31/05/2022
10.09
 103 10.09 10.09 10.09 0 0 0
30/05/2022
10.09
 100 10.09 10.09 10.09 0 0 0
27/05/2022
10.09
 1,240 9.57 10.31 9.28 0 0 0
26/05/2022
9.57
 110 9.43 9.57 9.57 0 0 0
25/05/2022
9.43
 3,100 9.57 9.57 8.91 0 800 -0.0
24/05/2022
9.57
 3,800 9.57 9.65 9.28 0 0 0
23/05/2022
9.57
 13,700 9.65 9.65 9.13 0 0 0
20/05/2022
9.65
 2,700 8.84 9.72 8.84 0 0 0
19/05/2022
8.84
 2,300 9.43 9.43 8.84 0 0 0
18/05/2022
9.43
 800 9.43 9.43 8.76 0 0 0
17/05/2022
9.43
 1,300 8.76 9.43 8.76 0 0 0
16/05/2022
8.76
 1,110 9.28 10.09 8.76 0 0 0
13/05/2022
9.28
 11,800 9.80 9.80 9.28 0 0 0
12/05/2022
9.80
 100 10.02 10.02 9.80 0 0 0
11/05/2022
10.02
 3,400 9.72 10.02 9.57 0 0 0
10/05/2022
9.72
 18,500 10.09 10.09 9.72 0 10,000 -0.1
09/05/2022
10.09
 900 10.09 10.09 9.43 0 100 -0.0
06/05/2022
10.09
 19,500 10.68 10.68 10.09 0 0 0
05/05/2022
10.68
 100 10.46 10.68 10.68 0 0 0
04/05/2022
10.46
 5,000 10.53 10.61 10.02 0 0 0
29/04/2022
10.53
 5,000 10.46 10.61 9.43 0 0 0
28/04/2022
10.46
 1,500 10.31 10.46 10.31 0 0 0
27/04/2022
10.31
 200 9.80 10.31 9.72 0 0 0
26/04/2022
9.80
 4,100 9.57 9.80 9.13 0 0 0
25/04/2022
9.57
 400 9.80 9.94 9.57 0 200 -0.0
22/04/2022
9.80
 6,400 9.80 9.80 9.57 0 200 -0.0
21/04/2022
9.80
 48,800 9.94 9.94 9.35 0 0 0
20/04/2022
9.94
 400 9.94 9.94 9.94 0 0 0
19/04/2022
9.94
 8,800 10.31 10.31 9.80 0 0 0
18/04/2022
10.31
 19,000 10.31 10.61 9.72 0 0 0
15/04/2022
10.31
 10,800 10.31 10.38 10.16 0 0 0
14/04/2022
10.31
 11,100 10.46 10.68 10.24 0 2,400 -0.0
13/04/2022
10.46
 5,300 10.68 10.68 10.38 0 1,500 -0.0
12/04/2022
10.68
 66,300 10.75 10.75 10.68 60,500 27,100 0.5
08/04/2022
10.75
 59,084 10.97 10.97 10.61 50,700 30,000 0.3
07/04/2022
10.97
 57,900 11.34 11.42 10.83 40,000 28,100 0.2
06/04/2022
11.34
 3,349 11.34 11.42 11.34 0 0 0
05/04/2022
11.34
 8,710 11.42 11.42 11.05 3,300 0 0.1
04/04/2022
11.42
 50,600 10.90 11.42 11.05 26,700 0 0.4
01/04/2022
10.90
 13,200 10.75 10.90 10.68 0 0 0
31/03/2022
10.75
 47,500 11.05 11.05 10.75 0 25,800 -0.4
30/03/2022
11.05
 68,000 11.20 11.42 10.90 0 31,700 -0.5
29/03/2022
11.20
 38,300 10.83 11.20 10.83 1,000 0 0.0
28/03/2022
10.83
 45,400 10.83 10.90 10.75 0 0 0
25/03/2022
10.83
 19,900 10.83 10.90 10.68 9,100 0 0.1
24/03/2022
10.83
 13,610 10.68 10.97 10.68 2,700 0 0.0
23/03/2022
10.68
 14,400 10.68 10.83 10.53 0 400 -0.0
22/03/2022
10.68
 16,000 10.61 10.68 10.61 0 0 0
21/03/2022
10.61
 42,900 10.68 10.68 10.31 0 0 0
18/03/2022
10.68
 29,900 10.46 10.75 10.38 0 0 0
17/03/2022
10.46
 26,000 10.75 10.75 10.46 0 0 0
16/03/2022
10.75
 24,300 10.68 11.34 10.46 0 0 0
15/03/2022
10.68
 28,925 10.75 10.75 10.31 0 0 0
14/03/2022
10.75
 75,020 11.78 11.78 10.61 0 0 0
11/03/2022
11.78
 54,657 11.86 11.86 11.49 0 9,500 -0.2
10/03/2022
11.86
 91,420 12.23 12.96 11.86 0 1,500 -0.0
09/03/2022
12.23
 173,522 11.12 12.23 10.97 0 16,900 -0.3
08/03/2022
11.12
 43,707 11.56 11.64 10.97 0 9,300 -0.1
07/03/2022
11.56
 91,610 11.27 11.78 11.20 8,000 0 0.1
04/03/2022
11.27
 69,402 11.42 11.78 11.12 0 0 0
03/03/2022
11.42
 77,900 10.68 11.42 10.68 0 600 -0.0
02/03/2022
10.68
 60,600 10.38 11.20 10.38 3,100 0 0.0
01/03/2022
10.38
 54,909 10.31 10.46 10.16 3,000 0 0.0
28/02/2022
10.31
 27,900 10.24 10.38 10.09 4,500 0 0.1
25/02/2022
10.24
 46,480 10.09 10.31 10.16 6,000 0 0.1
24/02/2022
10.09
 102,400 9.43 10.24 9.28 1,800 0 0.0
23/02/2022
9.43
 14,809 9.35 9.94 9.35 0 0 0
22/02/2022
9.35
 2,000 9.35 9.94 9.35 0 0 0
21/02/2022
9.35
 22,800 9.28 9.43 9.28 9,500 0 0.1
18/02/2022
9.28
 8,700 9.21 9.28 9.06 0 0 0
17/02/2022
9.21
 8,100 9.35 9.35 9.21 0 0 0
16/02/2022
9.35
 12,000 9.43 9.43 9.28 0 0 0
15/02/2022
9.43
 5,600 9.57 9.57 9.35 0 0 0
14/02/2022
9.57
 6,220 9.50 10.24 9.21 0 0 0
11/02/2022
9.50
 10,900 9.50 9.50 9.50 0 0 0
10/02/2022
9.50
 9,100 9.28 9.50 9.35 0 0 0
09/02/2022
9.28
 1,676 9.35 9.35 9.21 0 0 0
08/02/2022
9.35
 5,300 9.35 9.35 8.91 0 0 0
07/02/2022
9.35
 10,866 9.13 9.57 9.28 0 1,000 -0.0
28/01/2022
9.13
 1,300 9.13 9.13 9.13 0 0 0
27/01/2022
9.13
 26,200 9.21 9.43 8.99 0 12,600 -0.2
26/01/2022
9.21
 4,700 9.06 9.28 9.21 0 0 0
25/01/2022
9.06
 27,200 8.91 9.06 8.84 0 0 0
24/01/2022
8.91
 5,300 9.13 9.13 8.76 0 0 0
21/01/2022
9.13
 7,300 8.62 9.28 8.76 0 0 0
20/01/2022
8.62
 4,100 9.35 9.35 8.62 0 0 0
19/01/2022
9.35
 7,900 8.54 9.35 8.32 0 0 0
18/01/2022
8.54
 16,400 9.43 9.43 8.54 1,000 0 0.0
17/01/2022
9.43
 2,000 8.76 9.43 8.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |