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

9.30
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
(2026-04-06) 		0.30 3.30% 19,000 0 0
9.10
9.50
9.30
2 tháng
(2026-03-05) 		-0.10 -1.05% 89,200 -3,600 -0.0
8.90
9.50
9.30
3 tháng
(2026-02-03) 		-0.20 -2.08% 197,700 -2,100 -0.0
8.90
9.80
9.30
6 tháng
(2025-11-05) 		-1.10 -10.48% 502,300 -3,000 -0.0
8.90
11.20
9.30
12 tháng
(2025-05-09) 		-0.09 -0.95% 1,097,900 -10,300 -0.1
8.90
11.20
9.30
24 tháng
(2024-05-14) 		2 26.95% 2,173,561 -13,200 -0.2
6.74
11.20
9.30
36 tháng
(2023-05-22) 		0.83 9.69% 3,167,435 -25,800 -0.3
6.57
11.20
9.30
60 tháng
(2021-05-31) 		2.46 35.52% 10,602,863 268,300 2.7
6.57
13.35
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |