CTCP Vận tải và Dịch vụ Petrolimex Hải Phòng (pts)

9.10
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
(2026-02-23) 		-0.10 -1.08% 112,200 -1,300 -0.0
8.90
9.80
9.10
2 tháng
(2026-01-19) 		-1.60 -14.81% 232,600 -300 -0.0
8.90
10.90
9.10
3 tháng
(2025-12-19) 		-1.40 -13.21% 283,900 -300 -0.0
8.90
10.90
9.10
6 tháng
(2025-09-22) 		-0.30 -3.16% 750,900 -200 -0.0
8.90
11.20
9.10
12 tháng
(2025-03-24) 		0.94 11.43% 1,189,400 -8,500 -0.1
7.97
11.20
9.10
24 tháng
(2024-03-29) 		2.17 30.79% 2,176,884 -10,500 -0.1
6.74
11.20
9.10
36 tháng
(2023-04-04) 		0.46 5.25% 3,186,791 -32,900 -0.4
6.57
11.20
9.10
60 tháng
(2021-04-14) 		2.12 29.87% 10,788,789 269,900 2.7
6.49
13.35
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
5.61
 88,478 5.17 5.68 5.31 0 0 0
22/09/2020
5.17
 20,505 4.80 5.24 4.94 0 0 0
21/09/2020
4.80
 14,810 4.94 4.94 4.72 0 0 0
18/09/2020
4.94
 19,800 5.02 5.02 4.72 0 0 0
17/09/2020
5.02
 8,800 5.02 5.09 4.87 0 1,000 -0.0
16/09/2020
5.02
 22,200 5.09 5.09 4.72 0 0 0
15/09/2020
5.09
 21,600 5.09 5.17 5.09 0 1,200 -0.0
14/09/2020
5.09
 38,110 5.17 5.17 4.94 0 0 0
11/09/2020
5.17
 29,836 5.17 5.17 4.65 0 0 0
10/09/2020
5.17
 39,700 5.24 5.39 5.09 0 4,000 -0.0
09/09/2020
5.24
 168,919 4.87 5.31 5.09 0 8,000 -0.1
08/09/2020
4.87
 63,544 4.43 4.87 4.65 0 0 0
07/09/2020
4.43
 20,220 4.28 4.43 4.21 0 0 0
04/09/2020
4.28
 97,259 3.98 4.28 3.98 0 0 0
03/09/2020
3.98
 12,950 3.91 4.06 3.91 0 0 0
01/09/2020
3.91
 4,100 3.98 3.98 3.91 0 0 0
31/08/2020
3.98
 1,600 3.98 3.98 3.98 0 0 0
28/08/2020
3.98
 11,100 3.84 3.98 3.84 0 0 0
27/08/2020
3.84
 1,154 3.91 3.98 3.84 0 0 0
26/08/2020
3.91
 19,601 3.84 3.98 3.84 0 0 0
25/08/2020
3.84
 18,000 3.91 3.91 3.84 0 0 0
24/08/2020
3.91
 3,340 3.91 3.91 3.91 0 2,300 -0.0
21/08/2020
3.91
 3,800 3.84 4.06 3.91 0 0 0
20/08/2020
3.84
 230 3.84 3.84 3.84 0 0 0
19/08/2020
3.84
 5,160 3.84 3.84 3.69 1,500 0 0.0
18/08/2020
3.84
 1,220 3.84 3.84 3.84 0 0 0
17/08/2020
3.84
 16,000 3.84 3.84 3.76 2,000 0 0.0
14/08/2020
3.84
 3,500 3.76 3.84 3.76 0 0 0
13/08/2020
3.76
 19,500 3.76 3.76 3.76 0 0 0
12/08/2020
3.76
 800 3.76 3.84 3.76 0 0 0
11/08/2020
3.76
 3,900 3.76 3.98 3.62 0 2,000 -0.0
10/08/2020
3.76
 7,600 3.98 3.98 3.76 1,000 0 0.0
07/08/2020
3.98
 13,500 3.76 4.06 3.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |