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)
13/07/2021
6.59
 100 6.76 6.76 6.59 0 0 0
12/07/2021
6.76
 2,200 6.92 6.92 6.76 0 0 0
09/07/2021
6.92
 9,000 6.92 6.92 6.43 0 0 0
08/07/2021
6.92
 200 6.84 6.92 6.92 0 0 0
07/07/2021
6.84
 1,000 6.92 6.92 6.84 0 0 0
06/07/2021
6.92
 3,600 7.00 7.00 6.92 0 0 0
05/07/2021
7.00
 7,400 7.08 7.08 6.84 0 0 0
02/07/2021
7.08
 4,300 7.08 7.08 7.08 0 0 0
01/07/2021
7.08
 17,600 7.08 7.08 6.84 400 0 0.0
30/06/2021
7.08
 4,200 7.16 7.16 7.00 0 0 0
29/06/2021
7.16
 400 7.16 7.16 7.16 0 0 0
28/06/2021
7.16
 5,819 7.00 7.16 7.00 0 0 0
25/06/2021
7.00
 16,800 7.08 7.24 6.92 0 0 0
24/06/2021
7.08
 10,400 7.00 7.08 7.00 0 0 0
23/06/2021
7.00
 6,700 7.00 7.24 6.92 0 0 0
22/06/2021
7.00
 19,305 7.00 7.08 6.92 0 0 0
21/06/2021
7.00
 2,920 7.00 7.00 6.92 0 0 0
18/06/2021
7.00
 17,300 6.92 7.00 6.92 0 0 0
17/06/2021
6.92
 3,100 6.92 6.92 6.84 0 0 0
16/06/2021
6.92
 6,600 6.92 6.92 6.92 0 0 0
15/06/2021
6.92
 6,000 7.00 7.00 6.84 0 0 0
14/06/2021
7.00
 7,900 7.00 7.00 6.92 0 0 0
11/06/2021
7.00
 13,000 7.00 7.08 7.00 0 0 0
10/06/2021
7.00
 20,000 7.32 7.32 6.84 0 0 0
09/06/2021
7.32
 31,700 7.64 7.64 7.08 7,800 0 0.1
08/06/2021
7.64
 31,600 7.48 7.64 7.56 19,400 0 0.2
07/06/2021: Cổ tức tiền mặt tỉ lệ: 8%
07/06/2021
7.48
 85,627 7.16 7.64 7.16 65,600 0 0.6
04/06/2021
7.16
 30,800 7.08 7.16 7.08 0 0 0
03/06/2021
7.08
 13,310 6.94 7.08 6.94 0 0 0
02/06/2021
6.94
 29,600 6.94 7.01 6.94 0 0 0
01/06/2021
6.94
 16,200 6.94 6.94 6.86 0 0 0
31/05/2021
6.94
 26,324 6.94 7.01 6.79 0 0 0
28/05/2021
6.94
 8,600 6.94 6.94 6.86 0 0 0
27/05/2021
6.94
 31,400 6.79 6.94 6.72 0 0 0
26/05/2021
6.79
 17,200 6.72 6.86 6.72 0 0 0
25/05/2021
6.72
 2,400 6.72 6.79 6.64 0 0 0
24/05/2021
6.72
 12,224 6.57 6.86 6.57 0 0 0
21/05/2021
6.57
 400 6.49 6.57 6.49 0 0 0
20/05/2021
6.49
 5,700 6.57 6.57 6.49 0 0 0
19/05/2021
6.57
 3,750 6.57 6.57 6.57 0 0 0
18/05/2021
6.57
 2,800 6.64 6.64 6.49 0 0 0
17/05/2021
6.64
 1,000 6.64 6.72 6.64 0 0 0
14/05/2021
6.64
 1,200 6.64 6.72 6.64 0 0 0
13/05/2021
6.64
 4,500 6.64 6.86 6.64 0 200 -0.0
12/05/2021
6.64
 3,500 6.57 6.72 6.64 0 0 0
11/05/2021
6.57
 2,200 6.49 6.64 6.57 0 0 0
10/05/2021
6.49
 6,022 6.57 6.57 6.42 0 0 0
07/05/2021
6.57
 4,500 6.64 6.64 6.57 0 0 0
06/05/2021
6.64
 7,000 6.64 6.64 6.49 0 0 0
05/05/2021
6.64
 6,000 6.64 6.72 6.64 0 0 0
04/05/2021
6.64
 7,200 6.79 6.79 6.57 0 0 0
29/04/2021
6.79
 100 6.57 6.79 6.79 0 0 0
28/04/2021
6.57
 6,300 6.64 6.64 6.57 0 0 0
27/04/2021
6.64
 9,600 6.79 6.79 6.64 0 0 0
26/04/2021
6.79
 0 6.79 6.79 6.79 0 0 0
23/04/2021
6.79
 5,430 6.79 6.79 6.64 0 0 0
22/04/2021
6.79
 4,700 6.79 6.79 6.72 0 0 0
20/04/2021
6.79
 12,100 6.72 6.86 6.79 0 0 0
19/04/2021
6.72
 4,400 6.72 6.72 6.72 0 0 0
16/04/2021
6.72
 17,600 7.01 7.16 6.64 0 0 0
15/04/2021
7.01
 20,200 7.08 7.08 7.01 0 0 0
14/04/2021
7.08
 22,300 6.86 7.08 6.86 0 0 0
13/04/2021
6.86
 35,803 6.94 6.94 6.86 0 0 0
12/04/2021
6.94
 62,800 7.23 7.23 6.94 0 0 0
09/04/2021
7.23
 16,703 7.16 7.23 7.08 0 0 0
08/04/2021
7.16
 27,503 7.01 7.16 6.94 200 0 0.0
07/04/2021
7.01
 47,000 6.86 7.01 6.72 0 10,000 -0.1
06/04/2021
6.86
 13,300 6.94 6.94 6.72 0 0 0
05/04/2021
6.94
 6,500 6.86 7.01 6.94 0 0 0
02/04/2021
6.86
 47,400 6.94 7.01 6.72 0 0 0
01/04/2021
6.94
 7,200 6.86 6.94 6.79 0 0 0
31/03/2021
6.86
 7,203 6.79 6.86 6.79 0 0 0
30/03/2021
6.79
 13,200 6.79 6.86 6.79 0 0 0
29/03/2021
6.79
 10,703 6.64 6.94 6.64 0 0 0
26/03/2021
6.64
 11,800 6.79 6.86 6.64 0 0 0
25/03/2021
6.79
 32,400 6.86 7.01 6.49 0 0 0
24/03/2021
6.86
 23,006 6.94 6.94 6.79 0 0 0
23/03/2021
6.94
 56,000 7.01 7.01 6.79 0 600 -0.0
22/03/2021
7.01
 50,800 7.08 7.08 6.86 0 0 0
19/03/2021
7.08
 11,600 7.16 7.16 7.01 0 0 0
18/03/2021
7.16
 22,322 7.23 7.23 7.01 0 0 0
17/03/2021
7.23
 9,600 7.38 7.38 7.16 0 0 0
16/03/2021
7.38
 10,700 7.38 7.38 7.23 0 0 0
15/03/2021
7.38
 40,400 7.38 7.38 7.23 0 0 0
12/03/2021
7.38
 39,300 7.31 7.38 7.08 10,000 0 0.1
11/03/2021
7.31
 32,400 7.38 7.53 7.23 0 5,500 -0.1
10/03/2021
7.38
 18,192 7.38 7.53 7.16 0 0 0
09/03/2021
7.38
 20,700 7.82 7.82 7.16 0 0 0
08/03/2021
7.82
 146,900 8.12 8.19 7.31 0 1,500 -0.0
05/03/2021
8.12
 51,392 7.53 8.12 7.53 0 1,000 -0.0
04/03/2021
7.53
 82,900 6.86 7.53 6.64 5,500 0 0.1
03/03/2021
6.86
 105,100 6.27 6.86 6.27 0 0 0
02/03/2021
6.27
 37,081 6.20 6.27 6.20 0 0 0
01/03/2021
6.20
 53,400 6.12 6.20 6.12 2,500 0 0.0
26/02/2021
6.12
 15,600 6.05 6.20 5.98 0 0 0
25/02/2021
6.05
 29,200 6.05 6.12 6.05 0 0 0
24/02/2021
6.05
 29,300 6.05 6.27 5.98 0 0 0
23/02/2021
6.05
 4,400 6.05 6.05 6.05 0 0 0
22/02/2021
6.05
 5,400 5.98 6.12 5.98 0 0 0
19/02/2021
5.98
 28,600 6.05 6.12 5.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |