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

9.60
-0.10
(-1.03%)
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
(2026-08-19) 		-0.10 -1.02% 20,600 0 0
9.40
10.60
9.60
2 tháng
(2026-07-20) 		1.20 14.12% 169,800 0 0
8.40
10.60
9.60
3 tháng
(2026-06-22) 		1 11.49% 187,000 0 0
8.40
10.60
9.60
6 tháng
(2026-03-23) 		1.27 15.13% 392,000 0 0
8.33
10.60
9.60
12 tháng
(2025-09-23) 		1 11.49% 1,213,800 1,300 0.0
8.15
10.60
9.60
24 tháng
(2024-09-30) 		2.40 32.87% 1,862,242 -6,100 -0.1
6.17
10.60
9.60
36 tháng
(2023-10-04) 		1.99 25.76% 2,951,253 5,400 0.0
6.02
10.60
9.60
60 tháng
(2021-10-14) 		-0.10 -0.98% 8,163,075 2,100 0.1
6.02
12.23
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
9.80
 15,700 9.71 9.80 9.43 0 0 0
11/12/2025
9.80
 5,800 9.62 9.80 9.62 0 0 0
10/12/2025
9.80
 7,400 9.71 9.80 9.71 0 0 0
09/12/2025
9.80
 12,600 9.80 9.80 9.71 0 0 0
08/12/2025
9.80
 4,500 9.80 9.80 9.71 0 0 0
05/12/2025
9.80
 22,700 9.62 9.80 9.52 0 0 0
04/12/2025
9.62
 9,400 9.62 9.62 9.62 0 0 0
03/12/2025
10.26
 6,300 9.62 10.26 9.62 0 0 0
02/12/2025
9.62
 1,900 9.43 9.62 9.43 0 0 0
01/12/2025
9.62
 1,200 9.62 9.62 9.52 0 0 0
28/11/2025
9.62
 2,100 9.52 9.62 9.52 0 0 0
27/11/2025
9.62
 1,900 9.62 9.62 9.62 0 0 0
26/11/2025
9.80
 0 9.80 9.80 9.80 0 0 0
25/11/2025
9.80
 7,200 9.62 9.80 9.43 0 0 0
24/11/2025
9.62
 900 9.52 9.62 9.52 0 0 0
21/11/2025
9.62
 17,200 9.52 9.62 9.34 0 0 0
20/11/2025
9.62
 1,200 9.43 9.62 9.43 0 0 0
19/11/2025
9.62
 2,900 9.71 9.71 9.52 0 0 0
18/11/2025
9.62
 1,800 9.62 9.62 9.52 0 0 0
17/11/2025
9.62
 3,700 9.62 9.71 9.62 0 0 0
14/11/2025
9.71
 5,900 9.62 9.71 9.62 0 0 0
13/11/2025
9.62
 10,400 9.52 9.62 9.52 0 0 0
12/11/2025
9.62
 1,100 9.52 9.62 9.52 0 0 0
11/11/2025
9.62
 0 9.62 9.62 9.62 0 0 0
10/11/2025
9.62
 3,000 9.52 9.62 9.52 0 0 0
07/11/2025
9.62
 600 9.62 9.62 9.62 0 0 0
06/11/2025
9.62
 300 9.62 9.62 9.62 0 0 0
05/11/2025
9.62
 5,300 9.52 9.62 9.52 0 0 0
04/11/2025
9.52
 11,100 9.52 9.62 9.43 0 0 0
03/11/2025
9.62
 13,300 9.62 9.62 9.43 1,000 0 0.0
31/10/2025
9.62
 8,200 9.62 9.62 9.43 0 0 0
30/10/2025
9.62
 36,900 9.34 9.80 9.25 0 0 0
29/10/2025
9.52
 49,300 9.34 9.52 8.70 0 0 0
28/10/2025
9.52
 25,400 10.35 10.35 9.34 0 0 0
27/10/2025
9.43
 114,400 8.70 9.43 8.70 0 0 0
24/10/2025
8.61
 300 8.52 8.61 8.52 0 0 0
23/10/2025
8.52
 300 8.43 8.52 8.43 0 0 0
22/10/2025
8.52
 400 8.52 8.52 8.52 0 0 0
21/10/2025
8.52
 3,100 8.24 8.52 8.15 0 0 0
20/10/2025
8.52
 200 8.24 8.52 8.24 0 0 0
17/10/2025
8.52
 700 8.52 8.52 8.52 0 0 0
16/10/2025
8.61
 0 8.61 8.61 8.61 0 0 0
15/10/2025
8.61
 2,800 8.24 8.61 7.88 0 0 0
14/10/2025
8.70
 0 8.70 8.70 8.70 0 0 0
13/10/2025
8.70
 13,800 8.24 8.70 8.15 0 0 0
10/10/2025
8.70
 600 8.24 8.70 8.24 0 0 0
09/10/2025
8.61
 0 8.61 8.61 8.61 0 0 0
08/10/2025
8.61
 0 8.61 8.61 8.61 0 0 0
07/10/2025
8.61
 0 8.61 8.61 8.61 0 0 0
06/10/2025
8.61
 500 8.61 8.61 8.61 0 0 0
03/10/2025
8.61
 0 8.61 8.61 8.61 0 0 0
02/10/2025
8.61
 100 8.61 8.61 8.61 0 0 0
01/10/2025
8.61
 600 8.70 8.70 8.52 0 0 0
30/09/2025
8.52
 1,000 8.61 8.61 8.52 0 0 0
29/09/2025
8.61
 300 8.33 8.61 8.33 0 0 0
26/09/2025
8.70
 2,100 8.61 8.70 8.61 0 0 0
25/09/2025
8.70
 4,400 8.52 8.70 8.52 0 0 0
24/09/2025
8.70
 2,100 8.61 8.70 8.61 0 0 0
23/09/2025
8.70
 0 8.70 8.70 8.70 0 0 0
22/09/2025
8.70
 1,100 8.52 8.70 8.43 0 0 0
19/09/2025
8.52
 1,200 8.52 8.52 8.52 0 0 0
18/09/2025
8.52
 0 8.52 8.52 8.52 0 0 0
17/09/2025
8.52
 2,900 8.43 8.52 8.43 0 0 0
16/09/2025
8.79
 0 8.79 8.79 8.79 0 0 0
15/09/2025
8.79
 0 8.79 8.79 8.79 0 0 0
12/09/2025
8.79
 100 8.79 8.79 8.79 0 0 0
11/09/2025
8.70
 0 8.70 8.70 8.70 0 0 0
10/09/2025
8.70
 0 8.70 8.70 8.70 0 0 0
09/09/2025
8.70
 6,700 8.33 8.79 8.33 0 0 0
08/09/2025
8.79
 0 8.79 8.79 8.79 0 0 0
05/09/2025
8.79
 0 8.79 8.79 8.79 0 0 0
04/09/2025
8.79
 0 8.79 8.79 8.79 0 0 0
03/09/2025
8.79
 0 8.79 8.79 8.79 0 0 0
02/09/2025
7.78
 9,900 7.78 7.97 7.78 0 0 0
01/09/2025
7.33
 2,000 7.33 7.33 7.33 0 0 0
29/08/2025
8.79
 7,800 8.70 8.79 8.52 0 0 0
28/08/2025
8.70
 200 8.70 8.70 8.70 0 0 0
27/08/2025
8.70
 1,600 8.33 8.70 8.33 0 0 0
26/08/2025
8.70
 0 8.70 8.70 8.70 0 0 0
25/08/2025
8.70
 0 8.70 8.70 8.70 0 0 0
22/08/2025
8.70
 0 8.70 8.70 8.70 0 0 0
21/08/2025
8.70
 1,100 8.52 8.70 8.52 0 0 0
20/08/2025
8.70
 0 8.70 8.70 8.70 0 0 0
19/08/2025
8.70
 1,500 8.33 8.79 8.33 0 0 0
18/08/2025
8.70
 8,200 8.70 8.70 8.52 0 0 0
15/08/2025
8.61
 3,100 8.70 8.70 8.61 0 0 0
14/08/2025
8.70
 0 8.70 8.70 8.70 0 0 0
13/08/2025
8.70
 2,100 8.52 8.70 8.52 0 0 0
12/08/2025
8.70
 28,800 8.52 8.70 8.52 0 0 0
11/08/2025
8.61
 900 8.61 8.61 8.61 0 0 0
08/08/2025
8.52
 4,000 8.52 8.52 8.52 0 0 0
07/08/2025
8.52
 1,700 8.61 8.61 8.52 0 0 0
06/08/2025
8.52
 2,700 8.33 8.52 8.33 0 0 0
05/08/2025
8.79
 600 8.24 8.79 8.24 0 0 0
04/08/2025
8.79
 0 8.79 8.79 8.79 0 0 0
01/08/2025
8.79
 7,200 8.24 8.79 8.24 0 0 0
31/07/2025
8.79
 5,200 8.70 8.79 8.06 0 0 0
30/07/2025
8.70
 0 8.70 8.70 8.70 0 0 0
29/07/2025
8.70
 0 8.70 8.70 8.70 0 0 0
28/07/2025
8.70
 8,800 8.70 8.70 8.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |