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
(2025-12-30) 		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)
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
05/05/2020
3.01
 200 3.27 3.59 3.01 0 0 0
04/05/2020
3.27
 0 3.27 3.27 3.27 0 0 0
29/04/2020
3.27
 0 3.27 3.27 3.27 0 0 0
28/04/2020
3.27
 0 3.27 3.27 3.27 0 0 0
27/04/2020
3.27
 3,500 3.14 3.27 3.21 0 0 0
24/04/2020
3.14
 0 3.14 3.14 3.14 0 0 0
23/04/2020
3.14
 0 3.14 3.14 3.14 0 0 0
22/04/2020
3.14
 4,500 3.08 3.21 3.08 0 0 0
21/04/2020
3.08
 0 3.08 3.08 3.08 0 0 0
20/04/2020
3.08
 0 3.08 3.08 3.08 0 0 0
17/04/2020
3.08
 0 3.08 3.08 3.08 0 0 0
16/04/2020
3.08
 100 3.27 3.27 3.08 0 0 0
15/04/2020
3.27
 100 3.01 3.27 3.27 0 0 0
14/04/2020
3.01
 0 3.01 3.01 3.01 0 0 0
13/04/2020
3.01
 2,500 3.27 3.27 3.01 0 0 0
10/04/2020
3.27
 12,100 3.14 3.27 3.08 0 0 0
09/04/2020
3.14
 0 3.14 3.14 3.14 0 0 0
08/04/2020
3.14
 100 3.08 3.14 3.14 0 0 0
07/04/2020
3.08
 2,600 3.21 3.21 3.08 0 0 0
06/04/2020
3.21
 900 2.95 3.21 3.21 0 0 0
03/04/2020
2.95
 0 2.95 2.95 2.95 0 0 0
01/04/2020
2.95
 200 3.08 3.08 2.95 0 0 0
31/03/2020
3.08
 0 3.08 3.08 3.08 0 0 0
30/03/2020
3.08
 0 3.08 3.08 3.08 0 0 0
27/03/2020
3.08
 10 3.08 3.08 3.08 0 0 0
26/03/2020
3.08
 0 3.08 3.08 3.08 0 0 0
25/03/2020
3.08
 0 3.08 3.08 3.08 0 0 0
24/03/2020
3.08
 200 2.89 3.08 3.08 0 0 0
23/03/2020
2.89
 1,000 3.08 3.08 2.89 0 0 0
20/03/2020
3.08
 11,700 3.21 3.21 3.08 0 0 0
19/03/2020
3.21
 800 3.14 3.21 2.95 0 100 -0.0
18/03/2020
3.14
 10,100 3.14 3.33 3.14 0 0 0
17/03/2020
3.14
 13,800 3.27 3.27 3.14 0 0 0
16/03/2020
3.27
 0 3.27 3.27 3.27 0 0 0
13/03/2020
3.27
 200 3.08 3.27 2.82 0 100 -0.0
12/03/2020
3.08
 41,040 3.14 3.33 2.89 0 300 -0.0
11/03/2020
3.14
 0 3.14 3.14 3.14 0 0 0
10/03/2020
3.14
 100 3.14 3.14 3.14 0 100 -0.0
09/03/2020
3.14
 33,500 3.27 3.27 3.14 0 0 0
06/03/2020
3.27
 0 3.27 3.27 3.27 0 0 0
05/03/2020
3.27
 2,200 3.27 3.27 3.27 0 0 0
04/03/2020
3.27
 46,400 3.27 3.27 3.27 0 0 0
03/03/2020
3.27
 0 3.27 3.27 3.27 0 0 0
02/03/2020
3.27
 0 3.27 3.27 3.27 0 0 0
28/02/2020
3.27
 4,000 3.27 3.27 3.27 0 0 0
27/02/2020
3.27
 0 3.27 3.27 3.27 0 0 0
26/02/2020
3.27
 0 3.27 3.27 3.27 0 0 0
25/02/2020
3.27
 200 3.27 3.27 3.27 0 0 0
24/02/2020
3.27
 10,000 3.27 3.27 3.27 0 0 0
21/02/2020
3.27
 31,100 3.27 3.27 3.27 0 0 0
20/02/2020
3.27
 155,010 3.27 3.27 2.95 0 0 0
19/02/2020
3.27
 100 3.27 3.27 3.27 0 0 0
18/02/2020
3.27
 1,700 3.27 3.27 3.27 0 0 0
17/02/2020
3.27
 24,800 3.33 3.33 3.27 0 0 0
14/02/2020
3.33
 0 3.33 3.33 3.33 0 0 0
13/02/2020
3.33
 0 3.33 3.33 3.33 0 0 0
12/02/2020
3.33
 100 3.21 3.33 3.33 0 0 0
11/02/2020
3.21
 0 3.21 3.21 3.21 0 0 0
10/02/2020
3.21
 0 3.21 3.21 3.21 0 0 0
07/02/2020
3.21
 10,000 3.14 3.21 3.21 0 0 0
06/02/2020
3.14
 0 3.14 3.14 3.14 0 0 0
05/02/2020
3.14
 0 3.14 3.14 3.14 0 0 0
04/02/2020
3.14
 500 3.21 3.21 3.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |