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

10.50
-0.20
(-1.87%)
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
(2025-12-29) 		0.20 1.90% 38,400 0 0
10.50
10.90
10.50
2 tháng
(2025-12-01) 		0.20 1.90% 168,200 -900 -0.0
10.50
11.20
10.50
3 tháng
(2025-10-30) 		0.20 1.90% 303,200 100 0.0
10.40
11.20
10.50
6 tháng
(2025-08-01) 		1.10 11.46% 609,100 100 0.0
9.30
11.20
10.50
12 tháng
(2025-02-03) 		2.63 32.65% 1,056,817 -8,700 -0.1
7.97
11.20
10.50
24 tháng
(2024-02-15) 		3.02 39.29% 2,007,154 -10,200 -0.1
6.74
11.20
10.50
36 tháng
(2023-02-13) 		2.39 28.72% 3,027,112 -30,800 -0.3
6.57
11.20
10.50
60 tháng
(2021-02-23) 		4.65 76.83% 11,794,397 269,800 2.7
6.05
13.35
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2014
1.95
 100 1.91 1.95 1.95 0 0 0
17/01/2014
1.91
 700 1.95 1.95 1.82 0 0 0
16/01/2014
1.95
 1,800 2.04 2.08 1.91 0 0 0
15/01/2014
2.04
 100 1.95 2.04 2.04 0 0 0
14/01/2014
1.95
 12,300 1.87 1.99 1.82 0 0 0
13/01/2014
1.87
 2,200 1.91 1.99 1.78 0 0 0
10/01/2014
1.91
 5,100 1.87 1.95 1.87 0 0 0
09/01/2014
1.87
 3,200 1.82 1.95 1.82 0 0 0
08/01/2014
1.82
 9,500 1.87 1.95 1.78 0 0 0
07/01/2014
1.87
 1,400 1.87 1.91 1.74 0 0 0
06/01/2014
1.87
 2,100 1.82 1.95 1.87 0 0 0
03/01/2014
1.82
 3,300 1.87 1.87 1.74 0 0 0
02/01/2014
1.87
 8,000 1.99 2.12 1.82 0 0 0
31/12/2013
1.99
 100 1.95 1.99 1.99 0 0 0
30/12/2013
1.95
 1,900 1.91 2.04 1.74 0 0 0
27/12/2013
1.91
 100 1.82 1.91 1.91 0 0 0
26/12/2013
1.82
 1,900 1.78 1.91 1.74 0 0 0
25/12/2013
1.78
 300 1.74 1.87 1.78 0 0 0
24/12/2013
1.74
 5,400 1.87 1.99 1.74 0 0 0
23/12/2013
1.87
 300 2.04 2.04 1.87 0 0 0
20/12/2013
2.04
 100 1.91 2.04 2.04 0 0 0
19/12/2013
1.91
 2,200 1.95 1.95 1.78 0 0 0
18/12/2013
1.95
 200 1.82 1.95 1.95 0 0 0
17/12/2013
1.82
 3,570 1.99 2.12 1.82 0 0 0
16/12/2013
1.99
 1,000 1.87 1.99 1.95 0 0 0
13/12/2013
1.87
 2,300 2.04 2.16 1.87 0 0 0
12/12/2013
2.04
 100 1.91 2.04 2.04 0 0 0
11/12/2013
1.91
 1,600 1.91 2.04 1.74 0 0 0
10/12/2013
1.91
 2,200 1.91 2.04 1.82 0 0 0
09/12/2013
1.91
 3,500 1.99 2.12 1.82 0 0 0
06/12/2013
1.99
 100 1.87 1.99 1.99 0 0 0
05/12/2013
1.87
 200 1.74 1.87 1.87 0 0 0
04/12/2013
1.74
 400 1.82 1.87 1.74 0 0 0
03/12/2013
1.82
 8,400 1.82 1.91 1.78 0 0 0
02/12/2013
1.82
 800 1.82 1.95 1.74 0 0 0
29/11/2013
1.82
 1,600 1.74 1.87 1.74 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |