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)
28/11/2013
1.74
 5,800 1.78 1.91 1.74 0 0 0
27/11/2013
1.78
 6,430 1.78 1.91 1.65 0 0 0
26/11/2013
1.78
 8,300 1.87 1.87 1.70 0 0 0
25/11/2013
1.87
 5,300 2.04 2.04 1.87 0 0 0
22/11/2013
2.04
 170 1.87 2.04 2.04 0 0 0
21/11/2013
1.87
 7,200 1.78 1.95 1.78 0 0 0
20/11/2013
1.78
 19,400 1.78 1.91 1.74 0 0 0
19/11/2013
1.78
 3,500 1.78 1.91 1.70 0 0 0
18/11/2013
1.78
 13,500 1.65 1.78 1.70 0 0 0
15/11/2013
1.65
 200 1.70 1.82 1.65 0 0 0
14/11/2013
1.70
 600 1.70 1.82 1.70 0 0 0
13/11/2013
1.70
 3,600 1.74 1.87 1.70 0 0 0
12/11/2013
1.74
 3,400 1.70 1.82 1.70 0 0 0
11/11/2013
1.70
 4,100 1.74 1.87 1.70 0 0 0
08/11/2013
1.74
 4,470 1.78 1.78 1.61 0 0 0
07/11/2013
1.78
 9,300 1.70 1.82 1.65 0 0 0
06/11/2013
1.70
 300 1.70 1.82 1.61 0 0 0
05/11/2013
1.70
 8,000 1.65 1.74 1.65 0 0 0
04/11/2013
1.65
 24,300 1.61 1.70 1.48 0 0 0
01/11/2013
1.61
 17,300 1.74 1.74 1.57 0 0 0
31/10/2013
1.74
 700 1.74 1.87 1.61 0 0 0
30/10/2013
1.74
 170 1.65 1.74 1.74 0 0 0
29/10/2013
1.65
 34,400 1.70 1.70 1.53 0 0 0
28/10/2013
1.70
 500 1.70 1.82 1.65 0 0 0
25/10/2013
1.70
 900 1.70 1.82 1.53 0 0 0
24/10/2013
1.70
 1,300 1.82 1.82 1.70 0 0 0
23/10/2013
1.82
 100 1.70 1.82 1.82 0 0 0
22/10/2013
1.70
 100 1.70 1.70 1.70 0 0 0
21/10/2013
1.70
 3,600 1.65 1.74 1.53 0 0 0
18/10/2013
1.65
 2,400 1.65 1.74 1.65 0 0 0
17/10/2013
1.65
 600 1.65 1.74 1.53 0 0 0
16/10/2013
1.65
 7,100 1.82 1.82 1.65 0 0 0
15/10/2013
1.82
 100 1.70 1.82 1.82 0 0 0
14/10/2013
1.70
 300 1.74 1.87 1.57 0 0 0
11/10/2013
1.74
 100 1.65 1.74 1.74 0 0 0
10/10/2013
1.65
 300 1.82 1.82 1.65 0 0 0
09/10/2013
1.82
 100 1.70 1.82 1.82 0 0 0
08/10/2013
1.70
 0 1.70 1.70 1.70 0 0 0
07/10/2013
1.70
 100 1.61 1.70 1.70 0 0 0
04/10/2013
1.61
 5,000 1.70 1.82 1.53 0 0 0
03/10/2013
1.70
 900 1.70 1.82 1.53 0 0 0
02/10/2013
1.70
 100 1.70 1.70 1.70 0 0 0
01/10/2013
1.70
 300 1.74 1.87 1.57 0 0 0
30/09/2013
1.74
 400 1.74 1.87 1.61 0 0 0
27/09/2013
1.74
 100 1.65 1.74 1.74 0 0 0
26/09/2013
1.65
 4,200 1.65 1.70 1.57 0 0 0
25/09/2013
1.65
 1,200 1.82 1.82 1.65 0 0 0
24/09/2013
1.82
 100 1.87 1.87 1.82 0 0 0
23/09/2013
1.87
 100 1.74 1.87 1.87 0 0 0
20/09/2013
1.74
 200 1.91 1.91 1.74 0 0 0
19/09/2013
1.91
 100 1.78 1.91 1.91 0 0 0
18/09/2013
1.78
 400 1.78 1.91 1.70 0 0 0
17/09/2013
1.78
 300 1.95 1.95 1.78 0 0 0
16/09/2013
1.95
 100 1.82 1.95 1.95 0 0 0
13/09/2013
1.82
 100 1.70 1.82 1.82 0 0 0
12/09/2013
1.70
 2,100 1.82 1.91 1.70 0 0 0
11/09/2013
1.82
 100 1.70 1.82 1.82 0 0 0
10/09/2013
1.70
 200 1.82 1.82 1.70 0 0 0
09/09/2013
1.82
 100 1.70 1.82 1.82 0 0 0
06/09/2013
1.70
 4,100 1.70 1.70 1.61 0 0 0
05/09/2013
1.70
 3,400 1.82 1.95 1.70 0 0 0
04/09/2013
1.82
 300 1.70 1.82 1.82 0 0 0
03/09/2013
1.70
 500 1.87 1.87 1.70 0 0 0
30/08/2013
1.87
 100 1.87 1.87 1.87 0 0 0
29/08/2013
1.87
 100 1.87 1.87 1.87 0 0 0
28/08/2013
1.87
 100 1.87 1.87 1.87 0 0 0
27/08/2013
1.87
 1,200 1.95 1.99 1.78 0 0 0
26/08/2013
1.95
 1,400 1.95 1.99 1.78 0 0 0
23/08/2013
1.95
 0 1.95 1.95 1.95 0 0 0
22/08/2013
1.95
 100 1.82 1.95 1.95 0 0 0
21/08/2013
1.82
 100 1.82 1.82 1.82 0 0 0
20/08/2013
1.82
 2,100 1.99 1.99 1.82 0 0 0
19/08/2013
1.99
 100 1.87 1.99 1.99 0 0 0
16/08/2013
1.87
 3,400 1.95 1.95 1.78 0 0 0
15/08/2013
1.95
 100 1.87 1.95 1.95 0 0 0
14/08/2013
1.87
 0 1.87 1.87 1.87 0 0 0
13/08/2013
1.87
 0 1.87 1.87 1.87 0 0 0
12/08/2013
1.87
 0 1.87 1.87 1.87 0 0 0
09/08/2013
1.87
 1,000 2.04 2.04 1.87 0 0 0
08/08/2013
2.04
 300 2.16 2.16 1.95 0 0 0
07/08/2013
2.16
 100 2.04 2.16 2.16 0 0 0
06/08/2013
2.04
 100 1.91 2.04 2.04 0 0 0
05/08/2013
1.91
 100 1.87 1.91 1.91 0 0 0
02/08/2013
1.87
 300 1.87 1.87 1.78 0 0 0
01/08/2013
1.87
 100 1.82 1.87 1.87 0 0 0
31/07/2013
1.82
 100 1.70 1.82 1.82 0 0 0
30/07/2013
1.70
 1,000 1.61 1.70 1.48 0 0 0
29/07/2013
1.61
 200 1.65 1.74 1.61 0 0 0
26/07/2013
1.65
 600 1.78 1.91 1.65 0 0 0
25/07/2013
1.78
 200 1.87 1.87 1.78 0 0 0
24/07/2013
1.87
 100 1.87 1.87 1.87 0 0 0
23/07/2013
1.87
 100 1.82 1.87 1.87 0 0 0
22/07/2013
1.82
 300 1.91 2.04 1.82 0 0 0
19/07/2013
1.91
 100 1.78 1.91 1.91 0 0 0
18/07/2013
1.78
 300 1.82 1.82 1.74 0 0 0
17/07/2013
1.82
 1,700 1.82 1.87 1.65 0 0 0
16/07/2013
1.82
 200 1.70 1.82 1.82 0 0 0
15/07/2013
1.70
 1,900 1.82 1.95 1.65 0 0 0
12/07/2013
1.82
 300 1.82 1.82 1.82 0 0 0
11/07/2013
1.82
 100 1.82 1.82 1.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |