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)
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
25/06/2020
3.46
 6,150 3.59 3.59 3.46 0 0 0
24/06/2020
3.59
 22,500 3.46 3.59 3.40 6,000 0 0.0
23/06/2020
3.46
 10,600 3.46 3.46 3.40 3,000 0 0.0
22/06/2020
3.46
 6,400 3.40 3.46 3.14 0 0 0
19/06/2020
3.40
 4,700 3.40 3.40 3.40 0 0 0
18/06/2020
3.40
 2,130 3.21 3.40 3.33 900 0 0.0
17/06/2020
3.21
 15,400 3.27 3.27 3.01 0 0 0
16/06/2020
3.27
 600 3.27 3.27 3.27 0 0 0
15/06/2020
3.27
 1,700 3.27 3.27 3.27 0 0 0
12/06/2020
3.27
 350 3.27 3.27 3.27 0 0 0
11/06/2020
3.27
 37,200 3.27 3.40 2.95 0 0 0
10/06/2020
3.27
 100 3.40 3.40 3.27 0 0 0
09/06/2020
3.40
 3,100 3.40 3.40 3.21 0 0 0
08/06/2020
3.40
 200 3.40 3.40 3.14 0 0 0
05/06/2020
3.40
 600 3.33 3.40 3.40 0 0 0
04/06/2020
3.33
 0 3.33 3.33 3.33 0 0 0
03/06/2020
3.33
 0 3.33 3.33 3.33 0 0 0
02/06/2020
3.33
 2,400 3.27 3.40 3.08 0 0 0
01/06/2020
3.27
 3,900 3.27 3.27 3.27 0 0 0
29/05/2020
3.27
 1,000 3.27 3.27 3.27 0 0 0
28/05/2020
3.27
 0 3.27 3.27 3.27 0 0 0
27/05/2020
3.27
 0 3.27 3.27 3.27 0 0 0
26/05/2020
3.27
 760 3.27 3.27 3.21 0 0 0
25/05/2020
3.27
 0 3.27 3.27 3.27 0 0 0
22/05/2020
3.27
 1,000 3.27 3.27 3.27 0 0 0
21/05/2020
3.27
 0 3.27 3.27 3.27 0 0 0
20/05/2020
3.27
 100 3.27 3.27 3.27 0 0 0
19/05/2020
3.27
 1,400 3.21 3.27 3.27 0 0 0
18/05/2020
3.21
 0 3.21 3.21 3.21 0 0 0
15/05/2020
3.21
 0 3.21 3.21 3.21 0 0 0
14/05/2020
3.21
 8,225 3.27 3.27 3.21 0 0 0
13/05/2020
3.27
 2,100 3.27 3.27 3.21 0 0 0
12/05/2020
3.27
 0 3.27 3.27 3.27 0 0 0
11/05/2020
3.27
 510 3.27 3.27 3.27 0 0 0
08/05/2020
3.27
 100 3.21 3.27 3.27 0 0 0
07/05/2020
3.21
 0 3.21 3.21 3.21 0 0 0
06/05/2020
3.21
 2,400 3.01 3.21 3.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |