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)
12/10/2021
10.38
 178,800 9.50 10.38 9.65 0 0 0
11/10/2021
9.50
 239,600 8.69 9.50 8.69 0 0 0
08/10/2021
8.69
 21,100 8.69 8.69 8.62 0 0 0
07/10/2021
8.69
 27,200 8.76 8.84 8.62 0 0 0
06/10/2021
8.76
 21,400 8.69 8.76 8.62 0 0 0
05/10/2021
8.69
 12,700 8.84 8.84 8.69 0 0 0
04/10/2021
8.84
 57,220 8.40 8.84 8.54 0 0 0
01/10/2021
8.40
 18,600 8.47 8.54 8.40 0 0 0
30/09/2021
8.47
 7,400 8.54 8.54 8.47 5,800 0 0.1
29/09/2021
8.54
 11,700 8.69 8.69 8.40 0 0 0
28/09/2021
8.69
 29,100 8.47 8.69 8.18 0 0 0
27/09/2021
8.47
 23,200 8.76 8.76 8.47 0 0 0
24/09/2021
8.76
 12,400 8.76 8.91 8.69 0 0 0
23/09/2021
8.76
 45,600 9.06 9.43 8.69 500 0 0.0
22/09/2021
9.06
 67,000 8.69 9.13 8.69 0 9,800 -0.1
21/09/2021
8.69
 19,100 8.84 8.84 8.69 0 0 0
20/09/2021
8.84
 45,600 8.84 8.84 8.62 0 0 0
17/09/2021
8.84
 33,537 8.76 8.84 8.76 0 0 0
16/09/2021
8.76
 29,000 8.84 8.84 8.54 0 0 0
15/09/2021
8.84
 28,600 8.99 8.99 8.62 0 0 0
14/09/2021
8.99
 33,500 9.06 9.13 8.76 0 0 0
13/09/2021
9.06
 69,700 8.84 9.21 8.99 0 0 0
10/09/2021
8.84
 73,407 8.25 8.99 8.32 0 0 0
09/09/2021
8.25
 43,100 8.10 8.25 7.88 0 0 0
08/09/2021
8.10
 58,000 8.47 8.54 8.03 0 0 0
07/09/2021
8.47
 108,900 8.18 8.84 8.18 0 0 0
06/09/2021
8.18
 107,707 7.44 8.18 7.44 10,900 0 0.1
01/09/2021
7.44
 46,300 7.37 7.44 7.29 0 0 0
31/08/2021
7.37
 31,000 7.44 7.51 7.37 700 0 0.0
30/08/2021
7.44
 24,500 7.37 7.51 7.37 0 0 0
27/08/2021
7.37
 35,700 7.14 7.37 7.07 0 0 0
26/08/2021
7.14
 9,600 7.22 7.37 7.00 0 0 0
25/08/2021
7.22
 2,300 7.14 7.37 7.22 0 0 0
24/08/2021
7.14
 8,100 7.29 7.29 7.00 2,800 0 0.0
23/08/2021
7.29
 28,900 7.37 7.37 7.14 15,900 0 0.2
20/08/2021
7.37
 28,000 7.37 7.51 7.22 18,100 0 0.2
19/08/2021
7.37
 40,700 7.44 7.44 7.22 30,500 0 0.3
18/08/2021
7.44
 25,400 7.37 7.51 7.37 10,100 0 0.1
17/08/2021
7.37
 60,400 7.59 7.66 7.29 33,000 0 0.3
16/08/2021
7.59
 58,000 7.37 7.73 7.22 14,800 0 0.1
13/08/2021
7.37
 39,700 7.81 7.81 7.14 0 0 0
12/08/2021
7.81
 58,837 7.59 8.25 7.73 0 0 0
11/08/2021
7.59
 281,610 7.00 7.59 7.07 33,000 0 0.3
10/08/2021
7.00
 72,728 6.48 7.00 6.48 0 0 0
09/08/2021
6.48
 5,200 6.48 6.56 6.26 200 0 0.0
06/08/2021
6.48
 1,800 6.48 6.48 6.41 0 0 0
05/08/2021
6.48
 700 6.56 6.56 6.48 0 0 0
04/08/2021
6.56
 2,800 6.56 6.56 6.33 0 0 0
03/08/2021
6.56
 5,100 6.33 6.56 5.89 0 0 0
02/08/2021
6.33
 6,500 6.56 6.56 6.33 0 0 0
30/07/2021
6.56
 4,000 6.41 6.56 6.56 0 0 0
29/07/2021
6.41
 3,600 6.48 6.48 6.41 0 0 0
28/07/2021
6.48
 10,100 6.48 6.63 6.33 8,000 0 0.1
27/07/2021
6.48
 1,300 6.41 6.56 6.41 0 0 0
26/07/2021
6.41
 14,200 6.41 6.41 6.26 0 0 0
23/07/2021
6.41
 2,300 6.63 6.63 6.41 0 0 0
22/07/2021
6.63
 2,900 6.70 6.70 6.63 0 0 0
21/07/2021
6.70
 33,800 6.19 6.78 6.19 0 0 0
20/07/2021
6.19
 200 6.26 6.26 6.19 0 0 0
19/07/2021
6.26
 1,300 6.41 6.48 5.82 0 0 0
16/07/2021
6.41
 100 6.26 6.41 6.41 0 0 0
15/07/2021
6.26
 300 6.11 6.26 6.11 0 0 0
14/07/2021
6.11
 1,200 6.04 6.11 6.11 0 0 0
13/07/2021
6.04
 100 6.19 6.19 6.04 0 0 0
12/07/2021
6.19
 2,200 6.33 6.33 6.19 0 0 0
09/07/2021
6.33
 9,000 6.33 6.33 5.89 0 0 0
08/07/2021
6.33
 200 6.26 6.33 6.33 0 0 0
07/07/2021
6.26
 1,000 6.33 6.33 6.26 0 0 0
06/07/2021
6.33
 3,600 6.41 6.41 6.33 0 0 0
05/07/2021
6.41
 7,400 6.48 6.48 6.26 0 0 0
02/07/2021
6.48
 4,300 6.48 6.48 6.48 0 0 0
01/07/2021
6.48
 17,600 6.48 6.48 6.26 400 0 0.0
30/06/2021
6.48
 4,200 6.56 6.56 6.41 0 0 0
29/06/2021
6.56
 400 6.56 6.56 6.56 0 0 0
28/06/2021
6.56
 5,819 6.41 6.56 6.41 0 0 0
25/06/2021
6.41
 16,800 6.48 6.63 6.33 0 0 0
24/06/2021
6.48
 10,400 6.41 6.48 6.41 0 0 0
23/06/2021
6.41
 6,700 6.41 6.63 6.33 0 0 0
22/06/2021
6.41
 19,305 6.41 6.48 6.33 0 0 0
21/06/2021
6.41
 2,920 6.41 6.41 6.33 0 0 0
18/06/2021
6.41
 17,300 6.33 6.41 6.33 0 0 0
17/06/2021
6.33
 3,100 6.33 6.33 6.26 0 0 0
16/06/2021
6.33
 6,600 6.33 6.33 6.33 0 0 0
15/06/2021
6.33
 6,000 6.41 6.41 6.26 0 0 0
14/06/2021
6.41
 7,900 6.41 6.41 6.33 0 0 0
11/06/2021
6.41
 13,000 6.41 6.48 6.41 0 0 0
10/06/2021
6.41
 20,000 6.70 6.70 6.26 0 0 0
09/06/2021
6.70
 31,700 7.00 7.00 6.48 7,800 0 0.1
08/06/2021
7.00
 31,600 6.85 7.00 6.92 19,400 0 0.2
07/06/2021: Cổ tức tiền mặt tỉ lệ: 8%
07/06/2021
6.85
 85,627 6.56 7.00 6.56 65,600 0 0.6
04/06/2021
6.56
 30,800 6.49 6.56 6.49 0 0 0
03/06/2021
6.49
 13,310 6.35 6.49 6.35 0 0 0
02/06/2021
6.35
 29,600 6.35 6.42 6.35 0 0 0
01/06/2021
6.35
 16,200 6.35 6.35 6.28 0 0 0
31/05/2021
6.35
 26,324 6.35 6.42 6.22 0 0 0
28/05/2021
6.35
 8,600 6.35 6.35 6.28 0 0 0
27/05/2021
6.35
 31,400 6.22 6.35 6.15 0 0 0
26/05/2021
6.22
 17,200 6.15 6.28 6.15 0 0 0
25/05/2021
6.15
 2,400 6.15 6.22 6.08 0 0 0
24/05/2021
6.15
 12,224 6.01 6.28 6.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |