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

10.70
0.20
(1.90%)
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
(2025-11-05) 		0 0% 84,300 0 0
10.50
11.20
10.70
2 tháng
(2025-10-06) 		1.10 11.70% 365,600 1,000 0.0
9.30
11.20
10.70
3 tháng
(2025-09-08) 		0.90 9.37% 388,200 1,000 0.0
9.30
11.20
10.70
6 tháng
(2025-06-09) 		1 10.53% 566,400 900 0.0
8.90
11.20
10.70
12 tháng
(2024-12-10) 		3 40.06% 967,795 -7,800 -0.1
7.12
11.20
10.70
24 tháng
(2023-12-18) 		3 40.06% 1,984,729 -4,200 -0.1
6.57
11.20
10.70
36 tháng
(2022-12-21) 		2.10 25.02% 2,944,601 -29,900 -0.3
6.57
11.20
10.70
60 tháng
(2020-12-31) 		4.38 71.44% 12,553,033 267,600 2.7
5.68
13.35
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
9.65
 13,800 9.81 9.89 9.65 0 0 0
01/12/2021
9.81
 23,900 9.73 9.97 9.73 100 0 0.0
30/11/2021
9.73
 16,900 9.81 9.89 9.73 0 0 0
29/11/2021
9.81
 23,700 10.05 10.05 9.57 0 0 0
26/11/2021
10.05
 19,100 9.97 10.05 9.89 0 0 0
25/11/2021
9.97
 11,400 10.05 10.05 9.81 0 1,500 -0.0
24/11/2021
10.05
 29,400 10.05 10.05 9.73 0 0 0
23/11/2021
10.05
 6,500 10.05 10.13 9.49 0 0 0
22/11/2021
10.05
 35,840 10.13 10.13 9.97 0 0 0
19/11/2021
10.13
 32,823 10.21 10.46 10.05 0 0 0
18/11/2021
10.21
 42,200 10.46 10.46 10.05 500 0 0.0
17/11/2021
10.46
 19,220 10.46 10.46 10.29 0 0 0
16/11/2021
10.46
 16,420 10.62 10.62 10.37 0 0 0
15/11/2021
10.62
 47,300 10.62 10.62 10.37 0 0 0
12/11/2021
10.62
 21,100 10.62 10.70 10.62 0 0 0
11/11/2021
10.62
 28,580 10.86 10.86 10.62 0 0 0
10/11/2021
10.86
 50,695 10.62 11.18 10.54 0 0 0
09/11/2021
10.62
 54,300 10.29 10.62 10.29 0 0 0
08/11/2021
10.29
 26,620 10.29 10.29 10.13 9,300 0 0.1
05/11/2021
10.29
 34,410 10.29 10.29 9.97 0 0 0
04/11/2021
10.29
 26,500 10.21 10.29 10.05 1,500 0 0.0
03/11/2021
10.21
 52,500 10.37 10.54 10.21 0 1,600 -0.0
02/11/2021
10.37
 50,980 10.37 10.37 10.21 0 0 0
01/11/2021
10.37
 47,923 10.46 10.62 10.29 0 0 0
29/10/2021
10.46
 25,900 10.46 10.86 10.46 0 0 0
28/10/2021
10.46
 43,800 10.37 10.62 10.29 0 0 0
27/10/2021
10.37
 83,800 10.37 10.62 10.29 0 0 0
26/10/2021
10.37
 43,400 10.54 10.54 10.13 0 0 0
25/10/2021
10.54
 65,700 10.62 10.62 10.05 0 8,000 -0.1
22/10/2021
10.62
 36,200 10.86 10.86 10.05 0 0 0
21/10/2021
10.86
 44,000 10.21 10.86 10.29 0 0 0
20/10/2021
10.21
 78,600 10.21 10.46 10.05 0 0 0
19/10/2021
10.21
 103,500 10.86 10.86 10.05 0 0 0
18/10/2021
10.86
 39,200 10.86 11.10 10.62 0 0 0
15/10/2021
10.86
 61,400 10.70 10.86 10.21 0 0 0
14/10/2021
10.70
 90,100 11.50 11.50 10.54 400 10,900 -0.1
13/10/2021
11.50
 41,700 11.34 11.66 11.10 400 0 0.0
12/10/2021
11.34
 178,800 10.37 11.34 10.54 0 0 0
11/10/2021
10.37
 239,600 9.49 10.37 9.49 0 0 0
08/10/2021
9.49
 21,100 9.49 9.49 9.41 0 0 0
07/10/2021
9.49
 27,200 9.57 9.65 9.41 0 0 0
06/10/2021
9.57
 21,400 9.49 9.57 9.41 0 0 0
05/10/2021
9.49
 12,700 9.65 9.65 9.49 0 0 0
04/10/2021
9.65
 57,220 9.17 9.65 9.33 0 0 0
01/10/2021
9.17
 18,600 9.25 9.33 9.17 0 0 0
30/09/2021
9.25
 7,400 9.33 9.33 9.25 5,800 0 0.1
29/09/2021
9.33
 11,700 9.49 9.49 9.17 0 0 0
28/09/2021
9.49
 29,100 9.25 9.49 8.93 0 0 0
27/09/2021
9.25
 23,200 9.57 9.57 9.25 0 0 0
24/09/2021
9.57
 12,400 9.57 9.73 9.49 0 0 0
23/09/2021
9.57
 45,600 9.89 10.29 9.49 500 0 0.0
22/09/2021
9.89
 67,000 9.49 9.97 9.49 0 9,800 -0.1
21/09/2021
9.49
 19,100 9.65 9.65 9.49 0 0 0
20/09/2021
9.65
 45,600 9.65 9.65 9.41 0 0 0
17/09/2021
9.65
 33,537 9.57 9.65 9.57 0 0 0
16/09/2021
9.57
 29,000 9.65 9.65 9.33 0 0 0
15/09/2021
9.65
 28,600 9.81 9.81 9.41 0 0 0
14/09/2021
9.81
 33,500 9.89 9.97 9.57 0 0 0
13/09/2021
9.89
 69,700 9.65 10.05 9.81 0 0 0
10/09/2021
9.65
 73,407 9.01 9.81 9.09 0 0 0
09/09/2021
9.01
 43,100 8.85 9.01 8.61 0 0 0
08/09/2021
8.85
 58,000 9.25 9.33 8.77 0 0 0
07/09/2021
9.25
 108,900 8.93 9.65 8.93 0 0 0
06/09/2021
8.93
 107,707 8.12 8.93 8.12 10,900 0 0.1
01/09/2021
8.12
 46,300 8.04 8.12 7.96 0 0 0
31/08/2021
8.04
 31,000 8.12 8.20 8.04 700 0 0.0
30/08/2021
8.12
 24,500 8.04 8.20 8.04 0 0 0
27/08/2021
8.04
 35,700 7.80 8.04 7.72 0 0 0
26/08/2021
7.80
 9,600 7.88 8.04 7.64 0 0 0
25/08/2021
7.88
 2,300 7.80 8.04 7.88 0 0 0
24/08/2021
7.80
 8,100 7.96 7.96 7.64 2,800 0 0.0
23/08/2021
7.96
 28,900 8.04 8.04 7.80 15,900 0 0.2
20/08/2021
8.04
 28,000 8.04 8.20 7.88 18,100 0 0.2
19/08/2021
8.04
 40,700 8.12 8.12 7.88 30,500 0 0.3
18/08/2021
8.12
 25,400 8.04 8.20 8.04 10,100 0 0.1
17/08/2021
8.04
 60,400 8.28 8.36 7.96 33,000 0 0.3
16/08/2021
8.28
 58,000 8.04 8.44 7.88 14,800 0 0.1
13/08/2021
8.04
 39,700 8.53 8.53 7.80 0 0 0
12/08/2021
8.53
 58,837 8.28 9.01 8.44 0 0 0
11/08/2021
8.28
 281,610 7.64 8.28 7.72 33,000 0 0.3
10/08/2021
7.64
 72,728 7.08 7.64 7.08 0 0 0
09/08/2021
7.08
 5,200 7.08 7.16 6.84 200 0 0.0
06/08/2021
7.08
 1,800 7.08 7.08 7.00 0 0 0
05/08/2021
7.08
 700 7.16 7.16 7.08 0 0 0
04/08/2021
7.16
 2,800 7.16 7.16 6.92 0 0 0
03/08/2021
7.16
 5,100 6.92 7.16 6.43 0 0 0
02/08/2021
6.92
 6,500 7.16 7.16 6.92 0 0 0
30/07/2021
7.16
 4,000 7.00 7.16 7.16 0 0 0
29/07/2021
7.00
 3,600 7.08 7.08 7.00 0 0 0
28/07/2021
7.08
 10,100 7.08 7.24 6.92 8,000 0 0.1
27/07/2021
7.08
 1,300 7.00 7.16 7.00 0 0 0
26/07/2021
7.00
 14,200 7.00 7.00 6.84 0 0 0
23/07/2021
7.00
 2,300 7.24 7.24 7.00 0 0 0
22/07/2021
7.24
 2,900 7.32 7.32 7.24 0 0 0
21/07/2021
7.32
 33,800 6.76 7.40 6.76 0 0 0
20/07/2021
6.76
 200 6.84 6.84 6.76 0 0 0
19/07/2021
6.84
 1,300 7.00 7.08 6.35 0 0 0
16/07/2021
7.00
 100 6.84 7.00 7.00 0 0 0
15/07/2021
6.84
 300 6.68 6.84 6.68 0 0 0
14/07/2021
6.68
 1,200 6.59 6.68 6.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |