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)
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
14/01/2022
8.76
 59,948 9.43 9.94 8.76 48,200 0 0.6
13/01/2022
9.43
 136,400 8.62 9.43 8.47 0 0 0
12/01/2022
8.62
 7,300 8.69 8.69 8.47 0 0 0
11/01/2022
8.69
 16,800 8.69 8.69 8.47 0 0 0
10/01/2022
8.69
 17,400 8.69 8.69 8.54 0 0 0
07/01/2022
8.69
 18,100 8.69 8.69 8.62 0 0 0
06/01/2022
8.69
 15,200 8.47 8.69 8.47 0 0 0
05/01/2022
8.47
 33,800 8.47 8.54 8.40 0 0 0
04/01/2022
8.47
 8,200 8.47 8.54 8.47 0 0 0
31/12/2021
8.47
 9,600 8.40 8.47 8.40 0 0 0
30/12/2021
8.40
 7,100 8.40 8.47 8.32 0 0 0
29/12/2021
8.40
 4,800 8.54 8.54 8.32 0 0 0
28/12/2021
8.54
 21,904 8.54 8.54 8.47 0 0 0
27/12/2021
8.54
 12,201 8.47 8.54 8.40 0 0 0
24/12/2021
8.47
 3,700 8.40 8.69 8.40 0 0 0
23/12/2021
8.40
 9,100 8.47 8.47 8.40 0 0 0
22/12/2021
8.47
 2,120 8.62 8.62 8.40 0 0 0
21/12/2021
8.62
 15,540 8.62 8.62 8.40 0 0 0
20/12/2021
8.62
 800 8.62 8.62 8.62 0 0 0
17/12/2021
8.62
 6,400 8.62 8.62 8.54 0 0 0
16/12/2021
8.62
 11,100 8.62 8.69 8.54 0 0 0
15/12/2021
8.62
 12,600 8.69 8.84 8.62 100 0 0.0
14/12/2021
8.69
 15,700 8.69 8.84 8.62 0 0 0
13/12/2021
8.69
 16,800 8.69 8.69 8.62 0 0 0
10/12/2021
8.69
 7,600 8.62 8.69 8.54 0 0 0
09/12/2021
8.62
 14,800 8.69 8.69 8.62 0 100 -0.0
08/12/2021
8.69
 9,500 8.47 8.69 8.54 0 0 0
07/12/2021
8.47
 14,000 8.32 8.54 8.10 0 0 0
06/12/2021
8.32
 26,100 8.76 8.76 8.18 0 0 0
03/12/2021
8.76
 28,300 8.84 8.91 8.69 0 0 0
02/12/2021
8.84
 13,800 8.99 9.06 8.84 0 0 0
01/12/2021
8.99
 23,900 8.91 9.13 8.91 100 0 0.0
30/11/2021
8.91
 16,900 8.99 9.06 8.91 0 0 0
29/11/2021
8.99
 23,700 9.21 9.21 8.76 0 0 0
26/11/2021
9.21
 19,100 9.13 9.21 9.06 0 0 0
25/11/2021
9.13
 11,400 9.21 9.21 8.99 0 1,500 -0.0
24/11/2021
9.21
 29,400 9.21 9.21 8.91 0 0 0
23/11/2021
9.21
 6,500 9.21 9.28 8.69 0 0 0
22/11/2021
9.21
 35,840 9.28 9.28 9.13 0 0 0
19/11/2021
9.28
 32,823 9.35 9.57 9.21 0 0 0
18/11/2021
9.35
 42,200 9.57 9.57 9.21 500 0 0.0
17/11/2021
9.57
 19,220 9.57 9.57 9.43 0 0 0
16/11/2021
9.57
 16,420 9.72 9.72 9.50 0 0 0
15/11/2021
9.72
 47,300 9.72 9.72 9.50 0 0 0
12/11/2021
9.72
 21,100 9.72 9.80 9.72 0 0 0
11/11/2021
9.72
 28,580 9.94 9.94 9.72 0 0 0
10/11/2021
9.94
 50,695 9.72 10.24 9.65 0 0 0
09/11/2021
9.72
 54,300 9.43 9.72 9.43 0 0 0
08/11/2021
9.43
 26,620 9.43 9.43 9.28 9,300 0 0.1
05/11/2021
9.43
 34,410 9.43 9.43 9.13 0 0 0
04/11/2021
9.43
 26,500 9.35 9.43 9.21 1,500 0 0.0
03/11/2021
9.35
 52,500 9.50 9.65 9.35 0 1,600 -0.0
02/11/2021
9.50
 50,980 9.50 9.50 9.35 0 0 0
01/11/2021
9.50
 47,923 9.57 9.72 9.43 0 0 0
29/10/2021
9.57
 25,900 9.57 9.94 9.57 0 0 0
28/10/2021
9.57
 43,800 9.50 9.72 9.43 0 0 0
27/10/2021
9.50
 83,800 9.50 9.72 9.43 0 0 0
26/10/2021
9.50
 43,400 9.65 9.65 9.28 0 0 0
25/10/2021
9.65
 65,700 9.72 9.72 9.21 0 8,000 -0.1
22/10/2021
9.72
 36,200 9.94 9.94 9.21 0 0 0
21/10/2021
9.94
 44,000 9.35 9.94 9.43 0 0 0
20/10/2021
9.35
 78,600 9.35 9.57 9.21 0 0 0
19/10/2021
9.35
 103,500 9.94 9.94 9.21 0 0 0
18/10/2021
9.94
 39,200 9.94 10.16 9.72 0 0 0
15/10/2021
9.94
 61,400 9.80 9.94 9.35 0 0 0
14/10/2021
9.80
 90,100 10.53 10.53 9.65 400 10,900 -0.1
13/10/2021
10.53
 41,700 10.38 10.68 10.16 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |