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

8.70
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
(2026-05-20) 		0.09 1.06% 100,200 0 0
8.52
8.90
8.70
2 tháng
(2026-04-20) 		0.09 1.06% 178,700 0 0
8.52
8.90
8.70
3 tháng
(2026-03-23) 		0.27 3.26% 203,500 -1,800 -0.0
8.33
8.90
8.70
6 tháng
(2025-12-22) 		-0.92 -9.52% 498,200 -2,100 -0.0
8.15
9.98
8.70
12 tháng
(2025-06-24) 		0.09 1.06% 1,148,000 -2,100 -0.0
8.15
10.26
8.70
24 tháng
(2024-07-01) 		0.73 9.19% 1,835,100 -5,000 -0.0
6.17
10.26
8.70
36 tháng
(2023-07-05) 		0.77 9.76% 3,028,949 21,300 0.2
6.02
10.26
8.70
60 tháng
(2021-07-15) 		2.44 38.97% 10,320,558 175,100 1.8
6.02
12.23
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2020
4.66
 0 4.66 4.66 4.66 0 0 0
03/11/2020
4.66
 100 4.66 4.66 4.66 0 0 0
02/11/2020
4.66
 100 4.66 4.66 4.66 0 0 0
30/10/2020
4.66
 200 4.66 4.66 4.66 0 0 0
29/10/2020
4.66
 100 4.73 4.73 4.66 0 0 0
28/10/2020
4.73
 16,700 4.53 4.73 4.53 0 0 0
27/10/2020
4.53
 8,200 4.53 4.60 4.53 0 0 0
26/10/2020
4.53
 12,900 4.87 4.87 4.53 0 0 0
23/10/2020
4.87
 23,306 4.87 5.00 4.53 0 0 0
22/10/2020
4.87
 300 4.73 4.87 4.80 0 0 0
21/10/2020
4.73
 19,100 4.46 4.73 4.46 0 0 0
20/10/2020
4.46
 8,000 4.46 4.46 4.32 0 0 0
19/10/2020
4.46
 400 4.12 4.46 3.92 0 0 0
16/10/2020
4.12
 3,500 4.39 4.46 4.12 0 0 0
15/10/2020
4.39
 300 4.39 4.39 4.32 0 0 0
14/10/2020
4.39
 100 4.53 4.53 4.39 0 0 0
13/10/2020
4.53
 4,400 4.32 4.53 4.32 0 0 0
12/10/2020
4.32
 5,100 4.32 4.32 4.32 0 0 0
09/10/2020
4.32
 4,800 4.66 4.66 4.32 0 0 0
08/10/2020
4.66
 0 4.66 4.66 4.66 0 0 0
07/10/2020
4.66
 100 4.60 4.66 4.66 0 0 0
06/10/2020
4.60
 12,335 4.66 4.66 4.26 0 0 0
05/10/2020
4.66
 13,820 4.73 4.73 4.39 0 0 0
02/10/2020
4.73
 2,200 4.80 4.80 4.46 0 0 0
01/10/2020
4.80
 43,900 5.07 5.34 4.60 2,200 0 0.0
30/09/2020
5.07
 1,600 5.07 5.14 5.07 0 0 0
29/09/2020
5.07
 13,700 5.34 5.41 4.87 3,700 0 0.0
28/09/2020
5.34
 1,100 5.34 5.34 4.93 0 0 0
25/09/2020
5.34
 10,051 5.20 5.34 4.87 0 0 0
24/09/2020
5.20
 600 5.14 5.41 5.14 0 0 0
23/09/2020
5.14
 88,478 4.73 5.20 4.87 0 0 0
22/09/2020
4.73
 20,505 4.39 4.80 4.53 0 0 0
21/09/2020
4.39
 14,810 4.53 4.53 4.32 0 0 0
18/09/2020
4.53
 19,800 4.60 4.60 4.32 0 0 0
17/09/2020
4.60
 8,800 4.60 4.66 4.46 0 1,000 -0.0
16/09/2020
4.60
 22,200 4.66 4.66 4.32 0 0 0
15/09/2020
4.66
 21,600 4.66 4.73 4.66 0 1,200 -0.0
14/09/2020
4.66
 38,110 4.73 4.73 4.53 0 0 0
11/09/2020
4.73
 29,836 4.73 4.73 4.26 0 0 0
10/09/2020
4.73
 39,700 4.80 4.93 4.66 0 4,000 -0.0
09/09/2020
4.80
 168,919 4.46 4.87 4.66 0 8,000 -0.1
08/09/2020
4.46
 63,544 4.05 4.46 4.26 0 0 0
07/09/2020
4.05
 20,220 3.92 4.05 3.85 0 0 0
04/09/2020
3.92
 97,259 3.65 3.92 3.65 0 0 0
03/09/2020
3.65
 12,950 3.58 3.72 3.58 0 0 0
01/09/2020
3.58
 4,100 3.65 3.65 3.58 0 0 0
31/08/2020
3.65
 1,600 3.65 3.65 3.65 0 0 0
28/08/2020
3.65
 11,100 3.51 3.65 3.51 0 0 0
27/08/2020
3.51
 1,154 3.58 3.65 3.51 0 0 0
26/08/2020
3.58
 19,601 3.51 3.65 3.51 0 0 0
25/08/2020
3.51
 18,000 3.58 3.58 3.51 0 0 0
24/08/2020
3.58
 3,340 3.58 3.58 3.58 0 2,300 -0.0
21/08/2020
3.58
 3,800 3.51 3.72 3.58 0 0 0
20/08/2020
3.51
 230 3.51 3.51 3.51 0 0 0
19/08/2020
3.51
 5,160 3.51 3.51 3.38 1,500 0 0.0
18/08/2020
3.51
 1,220 3.51 3.51 3.51 0 0 0
17/08/2020
3.51
 16,000 3.51 3.51 3.45 2,000 0 0.0
14/08/2020
3.51
 3,500 3.45 3.51 3.45 0 0 0
13/08/2020
3.45
 19,500 3.45 3.45 3.45 0 0 0
12/08/2020
3.45
 800 3.45 3.51 3.45 0 0 0
11/08/2020
3.45
 3,900 3.45 3.65 3.31 0 2,000 -0.0
10/08/2020
3.45
 7,600 3.65 3.65 3.45 1,000 0 0.0
07/08/2020
3.65
 13,500 3.45 3.72 3.45 0 0 0
06/08/2020
3.45
 4,100 3.51 3.51 3.38 0 0 0
05/08/2020
3.51
 32,600 3.58 3.58 3.24 300 0 0.0
04/08/2020: Cổ tức tiền mặt tỉ lệ: 8%
04/08/2020
3.58
 15,000 3.58 3.72 3.45 0 0 0
03/08/2020
3.58
 42,610 3.52 3.64 3.52 0 2,100 -0.0
31/07/2020
3.52
 1,100 3.41 3.52 3.41 1,000 0 0.0
30/07/2020
3.41
 19,600 3.29 3.52 3.29 0 2,100 -0.0
29/07/2020
3.29
 14,820 3.52 3.52 3.29 0 0 0
28/07/2020
3.52
 25,400 3.52 3.58 3.46 0 0 0
27/07/2020
3.52
 46,535 3.52 3.52 3.46 0 0 0
24/07/2020
3.52
 68,800 3.52 3.58 3.46 0 0 0
23/07/2020
3.52
 107,000 3.46 3.52 3.46 0 0 0
22/07/2020
3.46
 39,530 3.41 3.46 3.41 2,000 0 0.0
21/07/2020
3.41
 17,700 3.41 3.46 3.35 3,100 0 0.0
20/07/2020
3.41
 15,445 3.35 3.41 3.41 1,400 0 0.0
17/07/2020
3.35
 1,400 3.35 3.35 3.35 700 0 0.0
16/07/2020
3.35
 1,200 3.41 3.41 3.35 0 0 0
15/07/2020
3.41
 2,200 3.41 3.41 3.29 0 0 0
14/07/2020
3.41
 13,800 3.29 3.41 3.23 0 0 0
13/07/2020
3.29
 13,000 3.23 3.29 3.29 0 0 0
10/07/2020
3.23
 7,200 3.17 3.29 3.17 0 0 0
09/07/2020
3.17
 100 3.17 3.17 3.17 0 0 0
08/07/2020
3.17
 100 3.17 3.17 3.17 0 0 0
07/07/2020
3.17
 10,900 3.17 3.17 3.17 0 0 0
06/07/2020
3.17
 0 3.17 3.17 3.17 0 0 0
03/07/2020
3.17
 80 3.17 3.17 3.17 0 0 0
02/07/2020
3.17
 100 3.17 3.17 3.17 0 0 0
01/07/2020
3.17
 0 3.17 3.17 3.17 0 0 0
30/06/2020
3.17
 1,300 3.17 3.17 3.17 0 0 0
29/06/2020
3.17
 2,400 3.17 3.17 3.05 0 0 0
26/06/2020
3.17
 3,730 3.17 3.17 3.17 0 0 0
25/06/2020
3.17
 6,150 3.29 3.29 3.17 0 0 0
24/06/2020
3.29
 22,500 3.17 3.29 3.11 6,000 0 0.0
23/06/2020
3.17
 10,600 3.17 3.17 3.11 3,000 0 0.0
22/06/2020
3.17
 6,400 3.11 3.17 2.88 0 0 0
19/06/2020
3.11
 4,700 3.11 3.11 3.11 0 0 0
18/06/2020
3.11
 2,130 2.94 3.11 3.05 900 0 0.0
17/06/2020
2.94
 15,400 2.99 2.99 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |