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

9.40
-0.10
(-1.05%)
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) 		0.90 10.34% 91,100 0 0
8.40
9.60
9.50
2 tháng
(2026-06-04) 		0.90 10.34% 120,100 0 0
8.40
9.60
9.50
3 tháng
(2026-05-05) 		1.08 12.72% 262,600 0 0
8.40
9.60
9.50
6 tháng
(2026-02-04) 		0.99 11.52% 457,800 -2,100 -0.0
8.15
9.60
9.50
12 tháng
(2025-08-08) 		1.08 12.72% 1,135,600 -2,000 -0.0
8.15
10.26
9.50
24 tháng
(2024-08-13) 		2.40 33.25% 1,730,172 -15,100 -0.1
6.17
10.26
9.50
36 tháng
(2023-08-21) 		2.06 27.26% 2,855,629 2,800 -0.0
6.02
10.26
9.50
60 tháng
(2021-08-30) 		2.16 29.05% 9,574,583 8,700 0.2
6.02
12.23
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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
25/07/2025
8.61
 26,400 8.61 8.61 8.24 0 0 0
24/07/2025
8.43
 0 8.43 8.43 8.43 0 0 0
23/07/2025
8.43
 5,500 9.34 9.34 8.43 0 0 0
22/07/2025
8.52
 3,400 8.61 8.61 8.61 0 0 0
21/07/2025
8.61
 2,400 8.24 8.24 8.24 0 0 0
18/07/2025
8.24
 4,700 8.06 8.24 7.97 0 0 0
17/07/2025
8.43
 7,800 8.33 8.33 8.33 0 0 0
16/07/2025
8.61
 300 8.33 8.33 8.15 0 0 0
15/07/2025
8.52
 100 8.52 8.52 8.52 0 0 0
14/07/2025
8.61
 8,600 8.52 8.52 8.43 0 0 0
11/07/2025
8.52
 8,800 8.43 8.52 8.43 0 0 0
10/07/2025
8.70
 400 8.43 8.79 8.43 0 0 0
09/07/2025
8.43
 0 8.43 8.43 8.43 0 0 0
08/07/2025
8.43
 800 8.43 8.52 8.43 0 0 0
07/07/2025
8.43
 1,600 8.43 8.43 8.43 0 0 0
04/07/2025
8.43
 2,500 8.43 8.43 8.33 0 0 0
03/07/2025
8.33
 5,900 8.06 8.52 8.06 0 0 0
02/07/2025
8.15
 100 8.15 8.15 8.15 0 0 0
01/07/2025
8.52
 0 8.52 8.52 8.52 0 0 0
30/06/2025
8.52
 600 8.43 8.52 8.24 0 0 0
27/06/2025
8.52
 100 8.52 8.52 8.52 0 100 -0.0
26/06/2025
8.52
 0 8.52 8.52 8.52 0 0 0
25/06/2025
8.52
 6,300 8.61 8.61 8.52 0 0 0
24/06/2025
8.61
 100 8.61 8.61 8.61 0 0 0
23/06/2025
8.43
 800 8.43 8.43 8.43 0 0 0
20/06/2025
8.43
 600 8.43 8.43 8.43 0 0 0
19/06/2025
8.33
 200 8.15 8.15 8.15 0 0 0
18/06/2025
8.61
 0 8.61 8.61 8.61 0 0 0
17/06/2025
8.61
 0 8.61 8.61 8.61 0 0 0
16/06/2025
8.61
 600 8.61 8.61 8.33 0 0 0
13/06/2025
8.61
 200 8.33 8.61 8.33 0 0 0
12/06/2025
8.61
 100 8.61 8.61 8.61 0 0 0
11/06/2025
8.70
 1,600 8.52 8.70 8.06 0 0 0
10/06/2025
8.70
 0 8.70 8.70 8.70 0 0 0
09/06/2025: Cổ tức tiền mặt tỉ lệ: 5%
09/06/2025
8.70
 2,200 8.79 8.79 8.33 0 0 0
06/06/2025
8.52
 400 8.69 8.69 8.52 0 0 0
05/06/2025
8.52
 23,200 8.69 8.69 8.52 0 0 0
04/06/2025
8.69
 11,300 8.52 8.52 8.52 0 0 0
03/06/2025
8.69
 1,900 8.69 8.69 8.52 0 0 0
02/06/2025
8.69
 9,300 8.69 8.69 8.17 0 8,000 -0.1
30/05/2025
8.78
 800 8.52 8.52 8.52 0 0 0
29/05/2025
8.52
 200 8.69 8.69 8.52 0 200 -0.0
28/05/2025
8.78
 20,800 8.78 8.86 8.60 0 0 0
27/05/2025
8.60
 9,900 8.52 8.52 8.52 0 0 0
26/05/2025
8.52
 2,700 8.52 8.60 8.52 0 0 0
23/05/2025
8.43
 1,000 8.52 8.43 8.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |