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)
31/07/2020
3.52
 1,100 3.41 3.52 3.41 1,000 0 0.0
30/07/2020
3.41
 19,600 3.29 3.52 3.29 0 2,100 -0.0
29/07/2020
3.29
 14,820 3.52 3.52 3.29 0 0 0
28/07/2020
3.52
 25,400 3.52 3.58 3.46 0 0 0
27/07/2020
3.52
 46,535 3.52 3.52 3.46 0 0 0
24/07/2020
3.52
 68,800 3.52 3.58 3.46 0 0 0
23/07/2020
3.52
 107,000 3.46 3.52 3.46 0 0 0
22/07/2020
3.46
 39,530 3.41 3.46 3.41 2,000 0 0.0
21/07/2020
3.41
 17,700 3.41 3.46 3.35 3,100 0 0.0
20/07/2020
3.41
 15,445 3.35 3.41 3.41 1,400 0 0.0
17/07/2020
3.35
 1,400 3.35 3.35 3.35 700 0 0.0
16/07/2020
3.35
 1,200 3.41 3.41 3.35 0 0 0
15/07/2020
3.41
 2,200 3.41 3.41 3.29 0 0 0
14/07/2020
3.41
 13,800 3.29 3.41 3.23 0 0 0
13/07/2020
3.29
 13,000 3.23 3.29 3.29 0 0 0
10/07/2020
3.23
 7,200 3.17 3.29 3.17 0 0 0
09/07/2020
3.17
 100 3.17 3.17 3.17 0 0 0
08/07/2020
3.17
 100 3.17 3.17 3.17 0 0 0
07/07/2020
3.17
 10,900 3.17 3.17 3.17 0 0 0
06/07/2020
3.17
 0 3.17 3.17 3.17 0 0 0
03/07/2020
3.17
 80 3.17 3.17 3.17 0 0 0
02/07/2020
3.17
 100 3.17 3.17 3.17 0 0 0
01/07/2020
3.17
 0 3.17 3.17 3.17 0 0 0
30/06/2020
3.17
 1,300 3.17 3.17 3.17 0 0 0
29/06/2020
3.17
 2,400 3.17 3.17 3.05 0 0 0
26/06/2020
3.17
 3,730 3.17 3.17 3.17 0 0 0
25/06/2020
3.17
 6,150 3.29 3.29 3.17 0 0 0
24/06/2020
3.29
 22,500 3.17 3.29 3.11 6,000 0 0.0
23/06/2020
3.17
 10,600 3.17 3.17 3.11 3,000 0 0.0
22/06/2020
3.17
 6,400 3.11 3.17 2.88 0 0 0
19/06/2020
3.11
 4,700 3.11 3.11 3.11 0 0 0
18/06/2020
3.11
 2,130 2.94 3.11 3.05 900 0 0.0
17/06/2020
2.94
 15,400 2.99 2.99 2.76 0 0 0
16/06/2020
2.99
 600 2.99 2.99 2.99 0 0 0
15/06/2020
2.99
 1,700 2.99 2.99 2.99 0 0 0
12/06/2020
2.99
 350 2.99 2.99 2.99 0 0 0
11/06/2020
2.99
 37,200 2.99 3.11 2.70 0 0 0
10/06/2020
2.99
 100 3.11 3.11 2.99 0 0 0
09/06/2020
3.11
 3,100 3.11 3.11 2.94 0 0 0
08/06/2020
3.11
 200 3.11 3.11 2.88 0 0 0
05/06/2020
3.11
 600 3.05 3.11 3.11 0 0 0
04/06/2020
3.05
 0 3.05 3.05 3.05 0 0 0
03/06/2020
3.05
 0 3.05 3.05 3.05 0 0 0
02/06/2020
3.05
 2,400 2.99 3.11 2.82 0 0 0
01/06/2020
2.99
 3,900 2.99 2.99 2.99 0 0 0
29/05/2020
2.99
 1,000 2.99 2.99 2.99 0 0 0
28/05/2020
2.99
 0 2.99 2.99 2.99 0 0 0
27/05/2020
2.99
 0 2.99 2.99 2.99 0 0 0
26/05/2020
2.99
 760 2.99 2.99 2.94 0 0 0
25/05/2020
2.99
 0 2.99 2.99 2.99 0 0 0
22/05/2020
2.99
 1,000 2.99 2.99 2.99 0 0 0
21/05/2020
2.99
 0 2.99 2.99 2.99 0 0 0
20/05/2020
2.99
 100 2.99 2.99 2.99 0 0 0
19/05/2020
2.99
 1,400 2.94 2.99 2.99 0 0 0
18/05/2020
2.94
 0 2.94 2.94 2.94 0 0 0
15/05/2020
2.94
 0 2.94 2.94 2.94 0 0 0
14/05/2020
2.94
 8,225 2.99 2.99 2.94 0 0 0
13/05/2020
2.99
 2,100 2.99 2.99 2.94 0 0 0
12/05/2020
2.99
 0 2.99 2.99 2.99 0 0 0
11/05/2020
2.99
 510 2.99 2.99 2.99 0 0 0
08/05/2020
2.99
 100 2.94 2.99 2.99 0 0 0
07/05/2020
2.94
 0 2.94 2.94 2.94 0 0 0
06/05/2020
2.94
 2,400 2.76 2.94 2.88 0 0 0
05/05/2020
2.76
 200 2.99 3.29 2.76 0 0 0
04/05/2020
2.99
 0 2.99 2.99 2.99 0 0 0
29/04/2020
2.99
 0 2.99 2.99 2.99 0 0 0
28/04/2020
2.99
 0 2.99 2.99 2.99 0 0 0
27/04/2020
2.99
 3,500 2.88 2.99 2.94 0 0 0
24/04/2020
2.88
 0 2.88 2.88 2.88 0 0 0
23/04/2020
2.88
 0 2.88 2.88 2.88 0 0 0
22/04/2020
2.88
 4,500 2.82 2.94 2.82 0 0 0
21/04/2020
2.82
 0 2.82 2.82 2.82 0 0 0
20/04/2020
2.82
 0 2.82 2.82 2.82 0 0 0
17/04/2020
2.82
 0 2.82 2.82 2.82 0 0 0
16/04/2020
2.82
 100 2.99 2.99 2.82 0 0 0
15/04/2020
2.99
 100 2.76 2.99 2.99 0 0 0
14/04/2020
2.76
 0 2.76 2.76 2.76 0 0 0
13/04/2020
2.76
 2,500 2.99 2.99 2.76 0 0 0
10/04/2020
2.99
 12,100 2.88 2.99 2.82 0 0 0
09/04/2020
2.88
 0 2.88 2.88 2.88 0 0 0
08/04/2020
2.88
 100 2.82 2.88 2.88 0 0 0
07/04/2020
2.82
 2,600 2.94 2.94 2.82 0 0 0
06/04/2020
2.94
 900 2.70 2.94 2.94 0 0 0
03/04/2020
2.70
 0 2.70 2.70 2.70 0 0 0
01/04/2020
2.70
 200 2.82 2.82 2.70 0 0 0
31/03/2020
2.82
 0 2.82 2.82 2.82 0 0 0
30/03/2020
2.82
 0 2.82 2.82 2.82 0 0 0
27/03/2020
2.82
 10 2.82 2.82 2.82 0 0 0
26/03/2020
2.82
 0 2.82 2.82 2.82 0 0 0
25/03/2020
2.82
 0 2.82 2.82 2.82 0 0 0
24/03/2020
2.82
 200 2.64 2.82 2.82 0 0 0
23/03/2020
2.64
 1,000 2.82 2.82 2.64 0 0 0
20/03/2020
2.82
 11,700 2.94 2.94 2.82 0 0 0
19/03/2020
2.94
 800 2.88 2.94 2.70 0 100 -0.0
18/03/2020
2.88
 10,100 2.88 3.05 2.88 0 0 0
17/03/2020
2.88
 13,800 2.99 2.99 2.88 0 0 0
16/03/2020
2.99
 0 2.99 2.99 2.99 0 0 0
13/03/2020
2.99
 200 2.82 2.99 2.58 0 100 -0.0
12/03/2020
2.82
 41,040 2.88 3.05 2.64 0 300 -0.0
11/03/2020
2.88
 0 2.88 2.88 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |