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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |