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)
19/06/2012
3.31
 700 3.22 3.31 3.05 0 0 0
18/06/2012
3.22
 6,800 3.18 3.31 3.18 0 0 0
15/06/2012
3.18
 500 3.18 3.22 3.18 0 0 0
14/06/2012
3.18
 2,600 3.05 3.18 3.01 0 0 0
13/06/2012
3.05
 5,200 3.22 3.22 3.01 0 200 -0.0
12/06/2012
3.22
 4,500 3.35 3.35 3.10 0 900 -0.0
11/06/2012
3.35
 2,500 3.18 3.35 3.18 0 0 0
08/06/2012
3.18
 4,100 3.31 3.44 3.18 0 1,100 -0.0
07/06/2012
3.31
 23,700 3.14 3.31 2.97 0 0 0
06/06/2012
3.14
 3,000 3.14 3.27 3.14 0 0 0
05/06/2012
3.14
 1,400 3.10 3.14 2.93 0 0 0
04/06/2012
3.10
 12,600 3.22 3.22 3.01 0 2,400 -0.0
01/06/2012
3.22
 11,800 3.27 3.27 3.05 0 0 0
31/05/2012
3.27
 1,200 3.27 3.31 3.10 0 0 0
30/05/2012
3.27
 11,800 3.27 3.31 3.10 0 0 0
29/05/2012
3.27
 2,700 3.48 3.48 3.27 0 400 -0.0
28/05/2012
3.48
 3,500 3.44 3.52 3.22 0 0 0
25/05/2012
3.44
 6,900 3.22 3.44 3.27 0 1,000 -0.0
24/05/2012
3.22
 19,200 3.27 3.48 3.05 0 300 -0.0
23/05/2012
3.27
 6,700 3.52 3.52 3.27 0 0 0
22/05/2012
3.52
 2,900 3.48 3.56 3.35 0 0 0
21/05/2012
3.48
 21,700 3.27 3.48 3.39 0 0 0
18/05/2012
3.27
 12,200 3.39 3.39 3.14 2,000 0 0.0
17/05/2012
3.39
 18,200 3.48 3.48 3.22 5,000 0 0.0
16/05/2012
3.48
 8,700 3.31 3.48 3.14 0 1,500 -0.0
15/05/2012
3.31
 17,500 3.52 3.65 3.31 0 0 0
14/05/2012
3.52
 41,600 3.78 3.78 3.52 0 0 0
11/05/2012
3.78
 44,300 4.03 4.03 3.78 0 0 0
10/05/2012
4.03
 58,600 3.86 4.12 3.65 0 3,000 -0.0
09/05/2012
3.86
 39,800 3.95 3.95 3.78 0 2,000 -0.0
08/05/2012
3.95
 79,300 3.73 3.99 3.86 0 8,000 -0.1
07/05/2012
3.73
 17,700 3.48 3.73 3.69 0 6,000 -0.1
04/05/2012
3.48
 27,400 3.48 3.61 3.48 0 0 0
03/05/2012
3.48
 24,200 3.39 3.52 3.39 0 0 0
02/05/2012
3.39
 94,700 3.18 3.39 3.18 0 2,300 -0.0
27/04/2012
3.18
 14,600 3.18 3.22 3.18 0 0 0
26/04/2012
3.18
 28,500 3.14 3.22 2.97 0 0 0
25/04/2012
3.14
 25,600 3.05 3.14 3.01 0 0 0
24/04/2012
3.05
 14,000 3.05 3.05 2.97 0 0 0
23/04/2012
3.05
 29,700 3.10 3.10 2.93 0 0 0
20/04/2012
3.10
 8,900 3.05 3.10 2.97 0 0 0
19/04/2012
3.05
 9,300 3.14 3.18 2.88 0 0 0
18/04/2012
3.14
 24,600 3.10 3.22 3.05 4,000 0 0.0
17/04/2012
3.10
 34,000 2.97 3.10 3.01 0 0 0
16/04/2012
2.97
 20,000 2.97 3.01 2.93 0 0 0
13/04/2012
2.97
 24,500 3.10 3.10 2.97 0 0 0
12/04/2012
3.10
 10,400 3.10 3.10 2.93 0 0 0
11/04/2012
3.10
 7,700 2.97 3.10 2.93 0 0 0
10/04/2012
2.97
 2,300 2.97 2.97 2.88 0 0 0
09/04/2012
2.97
 4,000 3.01 3.01 2.93 0 0 0
06/04/2012
3.01
 4,800 3.01 3.01 2.93 0 0 0
05/04/2012
3.01
 1,000 2.88 3.01 2.97 0 0 0
04/04/2012
2.88
 4,300 3.01 3.01 2.88 0 0 0
03/04/2012
3.01
 20,100 2.84 3.01 2.84 0 0 0
30/03/2012
2.84
 31,200 3.05 3.05 2.84 0 0 0
29/03/2012
3.05
 5,800 3.05 3.05 2.93 0 0 0
28/03/2012
3.05
 17,000 2.97 3.14 2.93 0 0 0
27/03/2012
2.97
 17,800 3.10 3.27 2.97 4,300 0 0.0
26/03/2012
3.10
 34,200 2.97 3.14 2.97 2,800 0 0.0
23/03/2012
2.97
 16,100 3.01 3.05 2.97 5,000 0 0.0
22/03/2012
3.01
 17,100 2.93 3.01 2.80 2,200 0 0.0
21/03/2012
2.93
 13,000 2.88 2.93 2.88 1,000 0 0.0
20/03/2012
2.88
 5,200 2.88 2.88 2.88 0 0 0
19/03/2012
2.88
 3,800 2.84 3.01 2.84 0 0 0
16/03/2012
2.84
 14,200 2.88 2.97 2.84 0 0 0
15/03/2012
2.88
 5,500 2.76 2.88 2.80 0 0 0
14/03/2012
2.76
 16,100 2.72 2.80 2.76 0 0 0
13/03/2012
2.72
 8,400 2.88 2.88 2.67 0 0 0
12/03/2012
2.88
 15,000 2.93 2.93 2.84 0 0 0
09/03/2012
2.93
 17,100 3.14 3.14 2.93 0 0 0
08/03/2012
3.14
 2,400 3.14 3.18 3.14 0 0 0
07/03/2012
3.14
 1,200 3.01 3.14 3.01 0 0 0
06/03/2012
3.01
 28,100 3.14 3.31 3.01 0 0 0
05/03/2012
3.14
 146,800 2.97 3.14 2.97 3,000 0 0.0
02/03/2012
2.97
 3,700 2.88 2.97 2.97 0 0 0
01/03/2012
2.88
 6,400 2.88 3.01 2.88 0 0 0
29/02/2012
2.88
 3,500 2.84 2.88 2.84 0 0 0
28/02/2012
2.84
 8,500 2.97 2.97 2.84 0 0 0
27/02/2012
2.97
 8,100 2.80 2.97 2.80 0 0 0
24/02/2012
2.80
 9,500 2.84 2.93 2.80 0 0 0
23/02/2012
2.84
 14,300 2.88 2.93 2.72 0 0 0
22/02/2012
2.88
 2,000 2.88 2.88 2.88 0 0 0
21/02/2012
2.88
 1,900 2.88 2.97 2.88 0 0 0
20/02/2012
2.88
 3,100 2.88 2.93 2.88 0 0 0
17/02/2012
2.88
 7,300 2.80 3.01 2.72 0 0 0
16/02/2012
2.80
 9,900 2.93 2.93 2.80 0 0 0
15/02/2012
2.93
 6,000 2.97 3.01 2.93 0 0 0
14/02/2012
2.97
 6,000 2.93 2.97 2.97 0 0 0
13/02/2012
2.93
 0 2.88 2.93 2.93 0 0 0
10/02/2012
2.88
 7,600 3.01 3.01 2.88 0 0 0
09/02/2012
3.01
 10,000 3.01 3.01 2.97 0 0 0
08/02/2012
3.01
 2,500 2.97 3.01 3.01 500 0 0.0
07/02/2012
2.97
 7,500 3.01 3.01 2.97 0 0 0
06/02/2012
3.01
 7,100 3.01 3.14 3.01 0 0 0
03/02/2012
3.01
 12,200 3.10 3.10 2.97 0 0 0
02/02/2012
3.10
 8,500 3.01 3.10 3.01 0 0 0
01/02/2012
3.01
 11,400 3.01 3.10 3.01 0 0 0
31/01/2012
3.01
 4,500 2.97 3.10 2.97 0 0 0
30/01/2012
2.97
 0 2.97 2.97 2.97 0 0 0
20/01/2012
2.97
 0 2.88 2.97 2.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |