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)
04/12/2019
3.40
 0 3.40 3.40 3.40 0 0 0
03/12/2019
3.40
 500 3.21 3.40 3.40 0 0 0
02/12/2019
3.21
 0 3.21 3.21 3.21 0 0 0
29/11/2019
3.21
 10,200 3.21 3.21 3.21 0 0 0
28/11/2019
3.21
 0 3.21 3.21 3.21 0 0 0
27/11/2019
3.21
 0 3.21 3.21 3.21 0 0 0
26/11/2019
3.21
 60,000 3.21 3.21 3.21 0 0 0
25/11/2019
3.21
 0 3.21 3.21 3.21 0 0 0
22/11/2019
3.21
 41,000 3.21 3.21 3.21 0 0 0
21/11/2019
3.21
 64,100 3.21 3.21 3.21 0 0 0
20/11/2019
3.21
 0 3.21 3.21 3.21 0 0 0
19/11/2019
3.21
 10,000 3.21 3.21 3.21 0 0 0
18/11/2019
3.21
 0 3.21 3.21 3.21 0 0 0
15/11/2019
3.21
 15,300 3.21 3.21 3.14 0 0 0
14/11/2019
3.21
 9,000 3.21 3.21 3.21 0 0 0
13/11/2019
3.21
 0 3.21 3.21 3.21 0 0 0
12/11/2019
3.21
 31,200 3.21 3.21 3.21 0 0 0
11/11/2019
3.21
 25,800 3.40 3.40 3.21 0 0 0
08/11/2019
3.40
 0 3.40 3.40 3.40 0 0 0
07/11/2019
3.40
 0 3.40 3.40 3.40 0 0 0
06/11/2019
3.40
 0 3.40 3.40 3.40 0 0 0
05/11/2019
3.40
 0 3.40 3.40 3.40 0 0 0
04/11/2019
3.40
 0 3.40 3.40 3.40 0 0 0
01/11/2019
3.40
 10 3.40 3.40 3.40 0 0 0
31/10/2019
3.40
 0 3.40 3.40 3.40 0 0 0
30/10/2019
3.40
 0 3.40 3.40 3.40 0 0 0
29/10/2019
3.40
 0 3.40 3.40 3.40 0 0 0
28/10/2019
3.40
 40 3.40 3.40 3.40 0 0 0
25/10/2019
3.40
 0 3.40 3.40 3.40 0 0 0
24/10/2019
3.40
 0 3.40 3.40 3.40 0 0 0
23/10/2019
3.40
 0 3.40 3.40 3.40 0 0 0
22/10/2019
3.40
 0 3.40 3.40 3.40 0 0 0
21/10/2019
3.40
 300 3.40 3.40 3.40 0 0 0
18/10/2019
3.40
 1,000 3.14 3.40 3.40 0 0 0
17/10/2019
3.14
 0 3.14 3.14 3.14 0 0 0
16/10/2019
3.14
 0 3.14 3.14 3.14 0 0 0
15/10/2019
3.14
 4,000 3.21 3.21 3.14 0 0 0
14/10/2019
3.21
 4,000 3.46 3.46 3.21 0 0 0
11/10/2019
3.46
 100 3.53 3.53 3.46 0 0 0
10/10/2019
3.53
 1,000 3.21 3.53 3.53 0 0 0
09/10/2019
3.21
 1,000 3.21 3.21 3.21 0 0 0
08/10/2019
3.21
 0 3.21 3.21 3.21 0 0 0
07/10/2019
3.21
 0 3.21 3.21 3.21 0 0 0
04/10/2019
3.21
 0 3.21 3.21 3.21 0 0 0
03/10/2019
3.21
 0 3.21 3.21 3.21 0 0 0
02/10/2019
3.21
 0 3.21 3.21 3.21 0 0 0
01/10/2019
3.21
 5,000 3.21 3.21 3.21 0 0 0
30/09/2019
3.21
 0 3.21 3.21 3.21 0 0 0
27/09/2019
3.21
 4,210 3.33 3.33 3.14 0 0 0
26/09/2019
3.33
 0 3.33 3.33 3.33 0 0 0
25/09/2019
3.33
 3,000 3.21 3.33 3.33 0 0 0
24/09/2019
3.21
 0 3.21 3.21 3.21 0 0 0
23/09/2019
3.21
 25 3.21 3.21 3.21 0 0 0
20/09/2019
3.21
 0 3.21 3.21 3.21 0 0 0
19/09/2019
3.21
 0 3.21 3.21 3.21 0 0 0
18/09/2019
3.21
 0 3.21 3.21 3.21 0 0 0
17/09/2019
3.21
 5,000 3.21 3.21 3.21 0 0 0
16/09/2019
3.21
 0 3.21 3.21 3.21 0 0 0
13/09/2019
3.21
 1,500 3.33 3.33 3.14 0 0 0
12/09/2019
3.33
 0 3.33 3.33 3.33 0 0 0
11/09/2019
3.33
 0 3.33 3.33 3.33 0 0 0
10/09/2019
3.33
 0 3.33 3.33 3.33 0 0 0
09/09/2019
3.33
 800 3.33 3.33 3.33 0 0 0
06/09/2019
3.33
 0 3.33 3.33 3.33 0 0 0
05/09/2019
3.33
 19,000 3.33 3.33 3.33 0 0 0
04/09/2019
3.33
 0 3.33 3.33 3.33 0 0 0
03/09/2019
3.33
 20,200 3.33 3.33 3.27 0 0 0
30/08/2019
3.33
 17,300 3.08 3.33 3.33 0 0 0
29/08/2019
3.08
 2,600 3.21 3.46 3.08 0 0 0
28/08/2019
3.21
 300 3.33 3.33 3.21 0 0 0
27/08/2019
3.33
 0 3.33 3.33 3.33 0 0 0
26/08/2019
3.33
 2,000 3.33 3.33 3.33 0 0 0
23/08/2019
3.33
 0 3.33 3.33 3.33 0 0 0
22/08/2019
3.33
 500 3.21 3.33 3.33 0 0 0
21/08/2019
3.21
 0 3.21 3.21 3.21 0 0 0
20/08/2019
3.21
 0 3.21 3.21 3.21 0 0 0
19/08/2019
3.21
 2,000 3.33 3.33 3.21 0 0 0
16/08/2019
3.33
 0 3.33 3.33 3.33 0 0 0
15/08/2019
3.33
 0 3.33 3.33 3.33 0 0 0
14/08/2019
3.33
 220 3.21 3.33 3.33 200 0 0.0
13/08/2019
3.21
 0 3.21 3.21 3.21 0 0 0
12/08/2019
3.21
 300 3.21 3.21 3.21 0 0 0
09/08/2019
3.21
 5,725 3.21 3.21 3.21 0 0 0
08/08/2019
3.21
 12,500 3.21 3.21 3.21 0 0 0
07/08/2019
3.21
 9,500 3.21 3.21 3.21 0 0 0
06/08/2019
3.21
 5,900 3.21 3.21 3.21 0 0 0
05/08/2019
3.21
 100 3.21 3.21 3.21 0 0 0
02/08/2019
3.21
 4,220 3.14 3.21 3.21 0 0 0
01/08/2019
3.14
 0 3.14 3.14 3.14 0 0 0
31/07/2019
3.14
 110 3.27 3.27 3.14 0 0 0
30/07/2019
3.27
 20,700 3.59 3.59 3.27 11,900 0 0.1
29/07/2019
3.59
 5,500 3.27 3.59 3.21 0 0 0
26/07/2019
3.27
 15,200 3.27 3.27 3.21 0 0 0
25/07/2019
3.27
 15,800 3.33 3.33 3.21 0 0 0
24/07/2019
3.33
 0 3.33 3.33 3.33 0 0 0
23/07/2019
3.33
 1,500 3.33 3.33 3.33 0 0 0
22/07/2019
3.33
 300 3.33 3.33 3.33 0 0 0
19/07/2019
3.33
 6,100 3.46 3.46 3.21 0 0 0
18/07/2019
3.46
 0 3.46 3.46 3.46 0 0 0
17/07/2019
3.46
 200 3.78 4.04 3.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |