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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |