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

9.10
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
(2026-02-23) 		-0.10 -1.08% 112,200 -1,300 -0.0
8.90
9.80
9.10
2 tháng
(2026-01-19) 		-1.60 -14.81% 232,600 -300 -0.0
8.90
10.90
9.10
3 tháng
(2025-12-19) 		-1.40 -13.21% 283,900 -300 -0.0
8.90
10.90
9.10
6 tháng
(2025-09-22) 		-0.30 -3.16% 750,900 -200 -0.0
8.90
11.20
9.10
12 tháng
(2025-03-24) 		0.94 11.43% 1,189,400 -8,500 -0.1
7.97
11.20
9.10
24 tháng
(2024-03-29) 		2.17 30.79% 2,176,884 -10,500 -0.1
6.74
11.20
9.10
36 tháng
(2023-04-04) 		0.46 5.25% 3,186,791 -32,900 -0.4
6.57
11.20
9.10
60 tháng
(2021-04-14) 		2.12 29.87% 10,788,789 269,900 2.7
6.49
13.35
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
3.78
 4,300 3.59 3.91 3.33 0 0 0
15/07/2019
3.59
 19,400 3.33 3.65 3.08 17,700 0 0.1
12/07/2019
3.33
 12,400 3.33 3.33 3.21 0 0 0
11/07/2019
3.33
 0 3.33 3.33 3.33 0 0 0
10/07/2019
3.33
 2,000 3.40 3.40 3.21 0 0 0
09/07/2019
3.40
 7,200 3.40 3.46 3.40 0 0 0
08/07/2019
3.40
 13,500 3.14 3.40 3.21 0 0 0
05/07/2019
3.14
 500 3.27 3.59 3.14 0 0 0
04/07/2019
3.27
 0 3.27 3.27 3.27 0 0 0
03/07/2019
3.27
 0 3.27 3.27 3.27 0 0 0
02/07/2019
3.27
 600 3.27 3.27 3.27 0 0 0
01/07/2019
3.27
 600 3.01 3.27 3.27 0 0 0
28/06/2019
3.01
 6,600 3.33 3.33 3.01 0 0 0
27/06/2019
3.33
 60 3.33 3.33 3.33 0 0 0
26/06/2019
3.33
 2,500 3.33 3.33 3.33 0 0 0
25/06/2019
3.33
 500 3.33 3.33 3.33 0 0 0
24/06/2019
3.33
 2,000 3.14 3.33 3.33 0 0 0
21/06/2019
3.14
 1,000 3.14 3.14 3.14 0 0 0
20/06/2019
3.14
 0 3.14 3.14 3.14 0 0 0
19/06/2019
3.14
 0 3.14 3.14 3.14 0 0 0
18/06/2019
3.14
 0 3.14 3.14 3.14 0 0 0
17/06/2019
3.14
 3,000 3.27 3.27 3.14 0 0 0
14/06/2019
3.27
 0 3.27 3.27 3.27 0 0 0
13/06/2019
3.27
 200 3.14 3.27 3.27 0 0 0
12/06/2019
3.14
 2,200 3.08 3.14 3.14 0 0 0
11/06/2019
3.08
 1,200 2.89 3.14 3.08 0 0 0
10/06/2019
2.89
 500 3.21 3.21 2.89 0 0 0
07/06/2019
3.21
 1,000 3.21 3.21 3.21 0 0 0
06/06/2019
3.21
 1,000 3.21 3.21 3.21 0 0 0
05/06/2019
3.21
 1,740 3.40 3.40 3.21 0 0 0
04/06/2019
3.40
 1,700 3.33 3.40 3.40 0 0 0
03/06/2019: Cổ tức tiền mặt tỉ lệ: 7%
03/06/2019
3.33
 0 3.33 3.33 3.33 0 0 0
31/05/2019
3.33
 6,240 3.28 3.33 3.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |