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)
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
13/11/2020
5.02
 32,100 4.94 5.02 4.80 0 0 0
12/11/2020
4.94
 9,100 4.80 4.94 4.80 0 0 0
11/11/2020
4.80
 4,900 4.87 4.94 4.80 0 0 0
10/11/2020
4.87
 9,200 4.87 5.02 4.50 0 0 0
09/11/2020
4.87
 3,100 4.87 5.02 4.87 0 0 0
06/11/2020
4.87
 9,411 4.80 5.09 4.87 0 0 0
05/11/2020
4.80
 15,200 5.09 5.09 4.65 0 0 0
04/11/2020
5.09
 0 5.09 5.09 5.09 0 0 0
03/11/2020
5.09
 100 5.09 5.09 5.09 0 0 0
02/11/2020
5.09
 100 5.09 5.09 5.09 0 0 0
30/10/2020
5.09
 200 5.09 5.09 5.09 0 0 0
29/10/2020
5.09
 100 5.17 5.17 5.09 0 0 0
28/10/2020
5.17
 16,700 4.94 5.17 4.94 0 0 0
27/10/2020
4.94
 8,200 4.94 5.02 4.94 0 0 0
26/10/2020
4.94
 12,900 5.31 5.31 4.94 0 0 0
23/10/2020
5.31
 23,306 5.31 5.46 4.94 0 0 0
22/10/2020
5.31
 300 5.17 5.31 5.24 0 0 0
21/10/2020
5.17
 19,100 4.87 5.17 4.87 0 0 0
20/10/2020
4.87
 8,000 4.87 4.87 4.72 0 0 0
19/10/2020
4.87
 400 4.50 4.87 4.28 0 0 0
16/10/2020
4.50
 3,500 4.80 4.87 4.50 0 0 0
15/10/2020
4.80
 300 4.80 4.80 4.72 0 0 0
14/10/2020
4.80
 100 4.94 4.94 4.80 0 0 0
13/10/2020
4.94
 4,400 4.72 4.94 4.72 0 0 0
12/10/2020
4.72
 5,100 4.72 4.72 4.72 0 0 0
09/10/2020
4.72
 4,800 5.09 5.09 4.72 0 0 0
08/10/2020
5.09
 0 5.09 5.09 5.09 0 0 0
07/10/2020
5.09
 100 5.02 5.09 5.09 0 0 0
06/10/2020
5.02
 12,335 5.09 5.09 4.65 0 0 0
05/10/2020
5.09
 13,820 5.17 5.17 4.80 0 0 0
02/10/2020
5.17
 2,200 5.24 5.24 4.87 0 0 0
01/10/2020
5.24
 43,900 5.53 5.83 5.02 2,200 0 0.0
30/09/2020
5.53
 1,600 5.53 5.61 5.53 0 0 0
29/09/2020
5.53
 13,700 5.83 5.90 5.31 3,700 0 0.0
28/09/2020
5.83
 1,100 5.83 5.83 5.39 0 0 0
25/09/2020
5.83
 10,051 5.68 5.83 5.31 0 0 0
24/09/2020
5.68
 600 5.61 5.90 5.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |