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

9.40
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
(2026-07-06) 		0.70 8.05% 99,400 0 0
8.40
9.60
9.40
2 tháng
(2026-06-08) 		0.60 6.82% 121,400 0 0
8.40
9.60
9.40
3 tháng
(2026-05-07) 		0.79 9.20% 264,600 0 0
8.40
9.60
9.40
6 tháng
(2026-02-06) 		0.88 10.37% 461,100 -2,600 -0.0
8.15
9.60
9.40
12 tháng
(2025-08-11) 		0.79 9.20% 1,139,900 -2,000 -0.0
8.15
10.26
9.40
24 tháng
(2024-08-15) 		2.20 30.47% 1,736,662 -15,100 -0.1
6.17
10.26
9.40
36 tháng
(2023-08-21) 		1.86 24.61% 2,863,929 2,800 -0.0
6.02
10.26
9.40
60 tháng
(2021-08-31) 		2.03 27.63% 9,558,383 8,700 0.2
6.02
12.23
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
5.00
 14,900 5.00 5.00 5.00 0 0 0
18/12/2020
5.00
 14,100 4.93 5.00 4.93 0 0 0
17/12/2020
4.93
 13,300 4.80 5.00 4.80 0 0 0
16/12/2020
4.80
 22,100 4.66 4.93 4.80 0 0 0
15/12/2020
4.66
 7,800 4.66 4.73 4.66 0 0 0
14/12/2020
4.66
 3,500 4.66 4.73 4.66 0 0 0
11/12/2020
4.66
 8,600 4.80 4.80 4.66 0 0 0
10/12/2020
4.80
 100 4.73 4.80 4.80 0 0 0
09/12/2020
4.73
 7,000 4.66 4.73 4.66 0 0 0
08/12/2020
4.66
 1,700 4.66 4.66 4.60 0 0 0
07/12/2020
4.66
 18,300 4.60 4.73 4.60 0 0 0
04/12/2020
4.60
 200 4.87 4.87 4.60 0 0 0
03/12/2020
4.87
 5,110 4.73 4.87 4.53 0 0 0
02/12/2020
4.73
 5,700 4.73 4.87 4.66 0 0 0
01/12/2020
4.73
 100 4.66 4.73 4.73 0 0 0
30/11/2020
4.66
 19,500 4.73 4.73 4.53 0 0 0
27/11/2020
4.73
 1,400 4.66 4.73 4.46 0 0 0
26/11/2020
4.66
 0 4.66 4.66 4.66 0 0 0
25/11/2020
4.66
 12,200 4.60 4.73 4.53 0 0 0
24/11/2020
4.60
 2,000 4.60 4.60 4.60 0 0 0
23/11/2020
4.60
 11,710 4.32 4.73 4.53 0 0 0
20/11/2020
4.32
 3,400 4.60 4.60 4.32 0 0 0
19/11/2020
4.60
 2,200 4.26 4.66 4.60 0 0 0
18/11/2020
4.26
 83,200 4.73 4.73 4.26 0 83,200 -0.5
17/11/2020
4.73
 10,500 4.53 4.73 4.53 0 6,100 -0.0
16/11/2020
4.53
 4,100 4.60 4.60 4.39 0 400 -0.0
13/11/2020
4.60
 32,100 4.53 4.60 4.39 0 0 0
12/11/2020
4.53
 9,100 4.39 4.53 4.39 0 0 0
11/11/2020
4.39
 4,900 4.46 4.53 4.39 0 0 0
10/11/2020
4.46
 9,200 4.46 4.60 4.12 0 0 0
09/11/2020
4.46
 3,100 4.46 4.60 4.46 0 0 0
06/11/2020
4.46
 9,411 4.39 4.66 4.46 0 0 0
05/11/2020
4.39
 15,200 4.66 4.66 4.26 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |