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)
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
18/02/2021
6.05
 8,200 5.98 6.05 5.98 0 0 0
17/02/2021
5.98
 22,000 5.83 6.12 5.90 0 0 0
09/02/2021
5.83
 11,500 5.68 5.90 5.68 0 0 0
08/02/2021
5.68
 29,100 5.90 5.90 5.61 0 3,200 -0.0
05/02/2021
5.90
 5,300 5.90 6.05 5.90 0 0 0
04/02/2021
5.90
 6,500 6.27 6.27 5.90 0 0 0
03/02/2021
6.27
 17,400 6.27 6.35 5.90 0 0 0
02/02/2021
6.27
 2,400 5.83 6.35 5.68 0 0 0
01/02/2021
5.83
 8,000 6.27 6.27 5.83 0 1,000 -0.0
29/01/2021
6.27
 36,300 5.90 6.27 5.90 0 0 0
28/01/2021
5.90
 3,800 6.49 6.49 5.90 0 0 0
27/01/2021
6.49
 12,100 6.72 6.72 6.35 100 0 0.0
26/01/2021
6.72
 121,600 6.72 6.72 6.57 0 0 0
25/01/2021
6.72
 4,600 6.72 6.72 6.49 0 0 0
22/01/2021
6.72
 34,800 6.86 6.86 6.57 0 0 0
21/01/2021
6.86
 55,900 6.35 6.86 6.20 0 0 0
20/01/2021
6.35
 7,700 6.49 6.49 6.20 0 0 0
19/01/2021
6.49
 27,303 6.57 6.64 6.27 1,000 0 0.0
18/01/2021
6.57
 30,000 6.64 6.72 6.27 0 0 0
15/01/2021
6.64
 72,530 6.42 6.72 6.35 0 0 0
14/01/2021
6.42
 27,900 6.57 6.57 6.12 0 0 0
13/01/2021
6.57
 34,303 6.64 6.64 6.35 0 0 0
12/01/2021
6.64
 30,500 6.57 6.72 5.98 0 0 0
11/01/2021
6.57
 62,600 6.27 6.72 6.05 0 0 0
08/01/2021
6.27
 94,500 6.12 6.27 6.05 0 0 0
07/01/2021
6.12
 24,000 6.12 6.12 5.90 0 0 0
06/01/2021
6.12
 24,700 6.12 6.12 5.90 0 0 0
05/01/2021
6.12
 14,200 5.98 6.12 5.83 0 0 0
04/01/2021
5.98
 38,800 6.12 6.12 5.83 0 0 0
31/12/2020
6.12
 5,500 6.12 6.12 6.05 0 0 0
30/12/2020
6.12
 29,100 6.20 6.27 5.83 0 0 0
29/12/2020
6.20
 31,800 6.12 6.27 6.12 0 0 0
28/12/2020
6.12
 33,900 6.27 6.27 6.12 0 200 -0.0
25/12/2020
6.27
 6,300 5.98 6.35 6.05 0 0 0
24/12/2020
5.98
 2,510 5.76 5.98 5.76 0 5,900 -0.0
23/12/2020
5.76
 88,900 5.76 6.20 5.76 0 5,900 -0.0
22/12/2020
5.76
 60,800 5.46 5.83 5.31 0 0 0
21/12/2020
5.46
 14,900 5.46 5.46 5.46 0 0 0
18/12/2020
5.46
 14,100 5.39 5.46 5.39 0 0 0
17/12/2020
5.39
 13,300 5.24 5.46 5.24 0 0 0
16/12/2020
5.24
 22,100 5.09 5.39 5.24 0 0 0
15/12/2020
5.09
 7,800 5.09 5.17 5.09 0 0 0
14/12/2020
5.09
 3,500 5.09 5.17 5.09 0 0 0
11/12/2020
5.09
 8,600 5.24 5.24 5.09 0 0 0
10/12/2020
5.24
 100 5.17 5.24 5.24 0 0 0
09/12/2020
5.17
 7,000 5.09 5.17 5.09 0 0 0
08/12/2020
5.09
 1,700 5.09 5.09 5.02 0 0 0
07/12/2020
5.09
 18,300 5.02 5.17 5.02 0 0 0
04/12/2020
5.02
 200 5.31 5.31 5.02 0 0 0
03/12/2020
5.31
 5,110 5.17 5.31 4.94 0 0 0
02/12/2020
5.17
 5,700 5.17 5.31 5.09 0 0 0
01/12/2020
5.17
 100 5.09 5.17 5.17 0 0 0
30/11/2020
5.09
 19,500 5.17 5.17 4.94 0 0 0
27/11/2020
5.17
 1,400 5.09 5.17 4.87 0 0 0
26/11/2020
5.09
 0 5.09 5.09 5.09 0 0 0
25/11/2020
5.09
 12,200 5.02 5.17 4.94 0 0 0
24/11/2020
5.02
 2,000 5.02 5.02 5.02 0 0 0
23/11/2020
5.02
 11,710 4.72 5.17 4.94 0 0 0
20/11/2020
4.72
 3,400 5.02 5.02 4.72 0 0 0
19/11/2020
5.02
 2,200 4.65 5.09 5.02 0 0 0
18/11/2020
4.65
 83,200 5.17 5.17 4.65 0 83,200 -0.5
17/11/2020
5.17
 10,500 4.94 5.17 4.94 0 6,100 -0.0
16/11/2020
4.94
 4,100 5.02 5.02 4.80 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |