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

9.60
0.20
(2.13%)
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) 		0.70 8.05% 99,400 0 0
8.40
9.60
9.40
2 tháng
(2026-06-08) 		0.60 6.82% 121,400 0 0
8.40
9.60
9.40
3 tháng
(2026-05-07) 		0.79 9.20% 264,600 0 0
8.40
9.60
9.40
6 tháng
(2026-02-06) 		0.88 10.37% 461,100 -2,600 -0.0
8.15
9.60
9.40
12 tháng
(2025-08-11) 		0.79 9.20% 1,139,900 -2,000 -0.0
8.15
10.26
9.40
24 tháng
(2024-08-15) 		2.20 30.47% 1,736,662 -15,100 -0.1
6.17
10.26
9.40
36 tháng
(2023-08-21) 		1.86 24.61% 2,863,929 2,800 -0.0
6.02
10.26
9.40
60 tháng
(2021-08-31) 		2.03 27.63% 9,558,383 8,700 0.2
6.02
12.23
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2012
2.91
 300 2.91 2.99 2.91 0 200 -0.0
25/07/2012
2.91
 300 2.88 2.91 2.88 0 200 -0.0
24/07/2012
2.88
 1,100 2.88 2.88 2.72 0 0 0
23/07/2012
2.88
 9,900 2.95 2.95 2.76 0 100 -0.0
20/07/2012
2.95
 100 2.91 2.95 2.95 0 0 0
19/07/2012
2.91
 3,000 2.80 2.91 2.88 0 0 0
18/07/2012
2.80
 200 2.91 2.91 2.80 0 0 0
17/07/2012
2.91
 5,100 2.91 2.95 2.91 0 0 0
16/07/2012
2.91
 0 2.91 2.91 2.91 0 0 0
13/07/2012
2.91
 200 2.88 2.91 2.91 0 0 0
12/07/2012
2.88
 3,300 2.91 2.91 2.72 0 0 0
11/07/2012
2.91
 1,400 2.88 2.99 2.88 0 0 0
10/07/2012
2.88
 2,800 2.91 2.91 2.76 0 0 0
09/07/2012
2.91
 200 2.88 2.91 2.91 0 0 0
06/07/2012
2.88
 1,200 2.88 2.91 2.76 0 0 0
05/07/2012
2.88
 4,200 2.91 2.91 2.88 0 0 0
04/07/2012
2.91
 3,700 2.88 3.03 2.88 0 0 0
03/07/2012
2.88
 3,400 2.95 2.95 2.76 0 0 0
02/07/2012
2.95
 3,100 2.95 2.99 2.95 0 0 0
29/06/2012
2.95
 1,600 2.91 2.95 2.84 0 0 0
28/06/2012
2.91
 100 2.88 2.91 2.91 0 0 0
27/06/2012
2.88
 2,600 2.91 2.91 2.88 0 0 0
26/06/2012
2.91
 100 2.91 2.91 2.91 0 0 0
25/06/2012
2.91
 200 2.80 2.91 2.91 0 0 0
22/06/2012
2.80
 600 2.99 3.03 2.80 0 0 0
21/06/2012
2.99
 300 2.91 3.03 2.99 0 0 0
20/06/2012
2.91
 700 3.03 3.03 2.91 0 0 0
19/06/2012
3.03
 700 2.95 3.03 2.80 0 0 0
18/06/2012
2.95
 6,800 2.91 3.03 2.91 0 0 0
15/06/2012
2.91
 500 2.91 2.95 2.91 0 0 0
14/06/2012
2.91
 2,600 2.80 2.91 2.76 0 0 0
13/06/2012
2.80
 5,200 2.95 2.95 2.76 0 200 -0.0
12/06/2012
2.95
 4,500 3.07 3.07 2.84 0 900 -0.0
11/06/2012
3.07
 2,500 2.91 3.07 2.91 0 0 0
08/06/2012
2.91
 4,100 3.03 3.15 2.91 0 1,100 -0.0
07/06/2012
3.03
 23,700 2.88 3.03 2.72 0 0 0
06/06/2012
2.88
 3,000 2.88 2.99 2.88 0 0 0
05/06/2012
2.88
 1,400 2.84 2.88 2.68 0 0 0
04/06/2012
2.84
 12,600 2.95 2.95 2.76 0 2,400 -0.0
01/06/2012
2.95
 11,800 2.99 2.99 2.80 0 0 0
31/05/2012
2.99
 1,200 2.99 3.03 2.84 0 0 0
30/05/2012
2.99
 11,800 2.99 3.03 2.84 0 0 0
29/05/2012
2.99
 2,700 3.19 3.19 2.99 0 400 -0.0
28/05/2012
3.19
 3,500 3.15 3.22 2.95 0 0 0
25/05/2012
3.15
 6,900 2.95 3.15 2.99 0 1,000 -0.0
24/05/2012
2.95
 19,200 2.99 3.19 2.80 0 300 -0.0
23/05/2012
2.99
 6,700 3.22 3.22 2.99 0 0 0
22/05/2012
3.22
 2,900 3.19 3.26 3.07 0 0 0
21/05/2012
3.19
 21,700 2.99 3.19 3.11 0 0 0
18/05/2012
2.99
 12,200 3.11 3.11 2.88 2,000 0 0.0
17/05/2012
3.11
 18,200 3.19 3.19 2.95 5,000 0 0.0
16/05/2012
3.19
 8,700 3.03 3.19 2.88 0 1,500 -0.0
15/05/2012
3.03
 17,500 3.22 3.34 3.03 0 0 0
14/05/2012
3.22
 41,600 3.46 3.46 3.22 0 0 0
11/05/2012
3.46
 44,300 3.69 3.69 3.46 0 0 0
10/05/2012
3.69
 58,600 3.54 3.77 3.34 0 3,000 -0.0
09/05/2012
3.54
 39,800 3.61 3.61 3.46 0 2,000 -0.0
08/05/2012
3.61
 79,300 3.42 3.65 3.54 0 8,000 -0.1
07/05/2012
3.42
 17,700 3.19 3.42 3.38 0 6,000 -0.1
04/05/2012
3.19
 27,400 3.19 3.30 3.19 0 0 0
03/05/2012
3.19
 24,200 3.11 3.22 3.11 0 0 0
02/05/2012
3.11
 94,700 2.91 3.11 2.91 0 2,300 -0.0
27/04/2012
2.91
 14,600 2.91 2.95 2.91 0 0 0
26/04/2012
2.91
 28,500 2.88 2.95 2.72 0 0 0
25/04/2012
2.88
 25,600 2.80 2.88 2.76 0 0 0
24/04/2012
2.80
 14,000 2.80 2.80 2.72 0 0 0
23/04/2012
2.80
 29,700 2.84 2.84 2.68 0 0 0
20/04/2012
2.84
 8,900 2.80 2.84 2.72 0 0 0
19/04/2012
2.80
 9,300 2.88 2.91 2.64 0 0 0
18/04/2012
2.88
 24,600 2.84 2.95 2.80 4,000 0 0.0
17/04/2012
2.84
 34,000 2.72 2.84 2.76 0 0 0
16/04/2012
2.72
 20,000 2.72 2.76 2.68 0 0 0
13/04/2012
2.72
 24,500 2.84 2.84 2.72 0 0 0
12/04/2012
2.84
 10,400 2.84 2.84 2.68 0 0 0
11/04/2012
2.84
 7,700 2.72 2.84 2.68 0 0 0
10/04/2012
2.72
 2,300 2.72 2.72 2.64 0 0 0
09/04/2012
2.72
 4,000 2.76 2.76 2.68 0 0 0
06/04/2012
2.76
 4,800 2.76 2.76 2.68 0 0 0
05/04/2012
2.76
 1,000 2.64 2.76 2.72 0 0 0
04/04/2012
2.64
 4,300 2.76 2.76 2.64 0 0 0
03/04/2012
2.76
 20,100 2.60 2.76 2.60 0 0 0
30/03/2012
2.60
 31,200 2.80 2.80 2.60 0 0 0
29/03/2012
2.80
 5,800 2.80 2.80 2.68 0 0 0
28/03/2012
2.80
 17,000 2.72 2.88 2.68 0 0 0
27/03/2012
2.72
 17,800 2.84 2.99 2.72 4,300 0 0.0
26/03/2012
2.84
 34,200 2.72 2.88 2.72 2,800 0 0.0
23/03/2012
2.72
 16,100 2.76 2.80 2.72 5,000 0 0.0
22/03/2012
2.76
 17,100 2.68 2.76 2.56 2,200 0 0.0
21/03/2012
2.68
 13,000 2.64 2.68 2.64 1,000 0 0.0
20/03/2012
2.64
 5,200 2.64 2.64 2.64 0 0 0
19/03/2012
2.64
 3,800 2.60 2.76 2.60 0 0 0
16/03/2012
2.60
 14,200 2.64 2.72 2.60 0 0 0
15/03/2012
2.64
 5,500 2.53 2.64 2.56 0 0 0
14/03/2012
2.53
 16,100 2.49 2.56 2.53 0 0 0
13/03/2012
2.49
 8,400 2.64 2.64 2.45 0 0 0
12/03/2012
2.64
 15,000 2.68 2.68 2.60 0 0 0
09/03/2012
2.68
 17,100 2.88 2.88 2.68 0 0 0
08/03/2012
2.88
 2,400 2.88 2.91 2.88 0 0 0
07/03/2012
2.88
 1,200 2.76 2.88 2.76 0 0 0
06/03/2012
2.76
 28,100 2.88 3.03 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |