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)
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
03/02/2020
3.21
 10,500 3.27 3.27 3.21 0 0 0
31/01/2020
3.27
 200 3.40 3.40 3.21 0 0 0
30/01/2020
3.40
 200 3.27 3.40 3.40 0 0 0
22/01/2020
3.27
 0 3.27 3.27 3.27 0 0 0
21/01/2020
3.27
 955 3.14 3.40 3.27 0 0 0
20/01/2020
3.14
 0 3.14 3.14 3.14 0 0 0
17/01/2020
3.14
 0 3.14 3.14 3.14 0 0 0
16/01/2020
3.14
 200 3.08 3.14 3.14 0 0 0
15/01/2020
3.08
 0 3.08 3.08 3.08 0 0 0
14/01/2020
3.08
 0 3.08 3.08 3.08 0 0 0
13/01/2020
3.08
 200 3.21 3.21 3.08 0 0 0
10/01/2020
3.21
 0 3.21 3.21 3.21 0 0 0
09/01/2020
3.21
 0 3.21 3.21 3.21 0 0 0
08/01/2020
3.21
 300 3.21 3.21 3.21 0 0 0
07/01/2020
3.21
 1,000 3.21 3.21 3.21 0 0 0
06/01/2020
3.21
 0 3.21 3.21 3.21 0 0 0
03/01/2020
3.21
 0 3.21 3.21 3.21 0 0 0
02/01/2020
3.21
 0 3.21 3.21 3.21 0 0 0
31/12/2019
3.21
 0 3.21 3.21 3.21 0 0 0
30/12/2019
3.21
 0 3.21 3.21 3.21 0 0 0
27/12/2019
3.21
 0 3.21 3.21 3.21 0 0 0
26/12/2019
3.21
 0 3.21 3.21 3.21 0 0 0
25/12/2019
3.21
 0 3.21 3.21 3.21 0 0 0
24/12/2019
3.21
 25 3.21 3.21 3.21 0 0 0
23/12/2019
3.21
 0 3.21 3.21 3.21 0 0 0
20/12/2019
3.21
 0 3.21 3.21 3.21 0 0 0
19/12/2019
3.21
 0 3.21 3.21 3.21 0 0 0
18/12/2019
3.21
 11,900 3.01 3.21 3.14 0 0 0
17/12/2019
3.01
 800 3.27 3.27 3.01 0 0 0
16/12/2019
3.27
 11,000 3.01 3.27 3.27 0 0 0
13/12/2019
3.01
 0 3.01 3.01 3.01 0 0 0
12/12/2019
3.01
 320 3.21 3.21 3.01 0 0 0
11/12/2019
3.21
 0 3.21 3.21 3.21 0 0 0
10/12/2019
3.21
 0 3.21 3.21 3.21 0 0 0
09/12/2019
3.21
 5,200 3.40 3.40 3.08 0 0 0
06/12/2019
3.40
 0 3.40 3.40 3.40 0 0 0
05/12/2019
3.40
 0 3.40 3.40 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |