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

9.80
-0.90
(-8.41%)
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)
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
06/08/2020
3.76
 4,100 3.84 3.84 3.69 0 0 0
05/08/2020
3.84
 32,600 3.91 3.91 3.54 300 0 0.0
04/08/2020: Cổ tức tiền mặt tỉ lệ: 8%
04/08/2020
3.91
 15,000 3.91 4.06 3.76 0 0 0
03/08/2020
3.91
 42,610 3.85 3.98 3.85 0 2,100 -0.0
31/07/2020
3.85
 1,100 3.72 3.85 3.72 1,000 0 0.0
30/07/2020
3.72
 19,600 3.59 3.85 3.59 0 2,100 -0.0
29/07/2020
3.59
 14,820 3.85 3.85 3.59 0 0 0
28/07/2020
3.85
 25,400 3.85 3.91 3.78 0 0 0
27/07/2020
3.85
 46,535 3.85 3.85 3.78 0 0 0
24/07/2020
3.85
 68,800 3.85 3.91 3.78 0 0 0
23/07/2020
3.85
 107,000 3.78 3.85 3.78 0 0 0
22/07/2020
3.78
 39,530 3.72 3.78 3.72 2,000 0 0.0
21/07/2020
3.72
 17,700 3.72 3.78 3.65 3,100 0 0.0
20/07/2020
3.72
 15,445 3.65 3.72 3.72 1,400 0 0.0
17/07/2020
3.65
 1,400 3.65 3.65 3.65 700 0 0.0
16/07/2020
3.65
 1,200 3.72 3.72 3.65 0 0 0
15/07/2020
3.72
 2,200 3.72 3.72 3.59 0 0 0
14/07/2020
3.72
 13,800 3.59 3.72 3.53 0 0 0
13/07/2020
3.59
 13,000 3.53 3.59 3.59 0 0 0
10/07/2020
3.53
 7,200 3.46 3.59 3.46 0 0 0
09/07/2020
3.46
 100 3.46 3.46 3.46 0 0 0
08/07/2020
3.46
 100 3.46 3.46 3.46 0 0 0
07/07/2020
3.46
 10,900 3.46 3.46 3.46 0 0 0
06/07/2020
3.46
 0 3.46 3.46 3.46 0 0 0
03/07/2020
3.46
 80 3.46 3.46 3.46 0 0 0
02/07/2020
3.46
 100 3.46 3.46 3.46 0 0 0
01/07/2020
3.46
 0 3.46 3.46 3.46 0 0 0
30/06/2020
3.46
 1,300 3.46 3.46 3.46 0 0 0
29/06/2020
3.46
 2,400 3.46 3.46 3.33 0 0 0
26/06/2020
3.46
 3,730 3.46 3.46 3.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |