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
(2025-11-04) 		0.80 7.69% 86,000 0 0
10.40
11.20
10.50
2 tháng
(2025-10-06) 		1.80 19.15% 356,200 1,000 0.0
9.30
11.20
10.50
3 tháng
(2025-09-05) 		1.60 16.67% 378,800 1,000 0.0
9.30
11.20
10.50
6 tháng
(2025-06-09) 		1.70 17.89% 557,000 900 0.0
8.90
11.20
10.50
12 tháng
(2024-12-09) 		3.70 49.39% 958,395 -7,800 -0.1
7.12
11.20
10.50
24 tháng
(2023-12-15) 		3.15 39.09% 1,975,329 -4,200 -0.1
6.57
11.20
10.50
36 tháng
(2022-12-20) 		2.72 32.01% 2,939,701 -29,900 -0.3
6.57
11.20
10.50
60 tháng
(2020-12-30) 		5.08 82.86% 12,572,733 267,600 2.7
5.68
13.35
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
7.69
 2,000 7.69 7.69 7.69 0 0 0
23/09/2024
7.50
 3,159 7.50 7.50 7.50 0 0 0
20/09/2024
7.50
 0 7.50 7.50 7.50 0 0 0
19/09/2024: Cổ tức tiền mặt tỉ lệ: 2%
19/09/2024
7.50
 0 7.50 7.50 7.50 0 0 0
18/09/2024
7.50
 3 7.50 7.50 7.50 0 0 0
17/09/2024
7.50
 101 7.50 7.50 7.50 0 0 0
16/09/2024
7.50
 0 7.50 7.50 7.50 0 0 0
13/09/2024
7.50
 1 7.50 7.50 7.50 0 0 0
12/09/2024
7.50
 1 7.50 7.50 7.50 0 0 0
11/09/2024
7.50
 0 7.50 7.50 7.50 0 0 0
10/09/2024
7.50
 3 7.50 7.50 7.50 0 0 0
09/09/2024
7.50
 0 7.50 7.50 7.50 0 0 0
06/09/2024
7.50
 0 7.50 7.50 7.50 0 0 0
05/09/2024
7.50
 2,201 7.77 7.77 7.50 0 0 0
04/09/2024
7.50
 2,000 7.50 7.50 7.50 0 0 0
30/08/2024
7.59
 100 7.59 7.59 7.59 0 0 0
29/08/2024
7.68
 120 7.68 7.68 7.68 0 0 0
28/08/2024
7.68
 0 7.68 7.68 7.68 0 0 0
27/08/2024
7.68
 400 7.68 7.68 7.68 0 0 0
26/08/2024
7.68
 210 7.77 7.77 7.68 0 0 0
23/08/2024
7.77
 4,100 7.31 7.87 6.94 0 0 0
22/08/2024
7.31
 10,674 7.59 7.59 7.31 0 0 0
21/08/2024
7.59
 0 7.59 7.59 7.59 0 0 0
20/08/2024
7.59
 1,700 7.59 7.68 7.59 0 500 -0.0
19/08/2024
7.50
 1,732 7.87 7.87 7.40 0 0 0
16/08/2024
7.87
 500 7.87 7.87 7.87 0 0 0
15/08/2024
7.87
 1 7.87 7.87 7.87 0 0 0
14/08/2024
7.87
 800 7.87 7.87 7.87 0 0 0
13/08/2024
7.87
 1,010 7.87 7.87 7.87 0 0 0
12/08/2024
7.68
 1 7.68 7.68 7.68 0 0 0
09/08/2024
7.68
 803 8.24 8.24 7.68 0 0 0
08/08/2024
7.59
 10 7.59 7.59 7.59 0 0 0
07/08/2024
7.59
 211 7.50 7.59 7.50 0 0 0
06/08/2024
8.05
 1,912 8.33 8.52 8.05 500 0 0.0
05/08/2024
7.77
 1,322 8.33 8.33 7.77 0 0 0
02/08/2024
7.77
 1,400 8.33 8.33 7.77 0 0 0
01/08/2024
7.59
 100 7.59 7.59 7.59 0 0 0
31/07/2024
7.77
 400 7.77 7.77 7.77 0 400 -0.0
30/07/2024
7.77
 42,021 8.61 9.44 7.77 10,000 0 0.1
29/07/2024
8.61
 0 8.61 8.61 8.61 0 0 0
26/07/2024
8.61
 100 8.61 8.61 8.61 0 0 0
25/07/2024
8.61
 0 8.61 8.61 8.61 0 0 0
24/07/2024
8.61
 0 8.61 8.61 8.61 0 0 0
23/07/2024
8.61
 1 8.61 8.61 8.61 0 0 0
22/07/2024
8.61
 2,500 8.61 8.61 8.61 0 0 0
19/07/2024
8.61
 0 8.61 8.61 8.61 0 0 0
18/07/2024
8.61
 505 8.61 8.61 8.61 0 0 0
17/07/2024
8.61
 1,000 8.61 8.61 8.61 0 0 0
16/07/2024
8.89
 100 8.89 8.89 8.89 0 0 0
15/07/2024
9.16
 107 9.16 9.16 9.16 0 0 0
12/07/2024
8.42
 3,900 8.42 8.52 8.42 0 0 0
11/07/2024
8.79
 301 8.79 8.79 8.79 0 0 0
10/07/2024
8.89
 110 8.89 8.89 8.89 0 0 0
09/07/2024
8.79
 8,606 8.33 8.79 8.14 0 0 0
08/07/2024
8.89
 0 8.89 8.89 8.89 0 0 0
05/07/2024
8.89
 1,200 8.89 8.89 8.89 0 0 0
04/07/2024
8.98
 500 8.98 8.98 8.98 0 0 0
03/07/2024
8.89
 2,200 7.87 9.53 7.87 0 0 0
02/07/2024
8.70
 26,018 8.61 8.70 8.24 0 0 0
01/07/2024
8.70
 109,800 8.52 8.70 7.96 0 0 0
28/06/2024
8.79
 4,217 9.72 9.72 8.70 0 0 0
27/06/2024
8.98
 40,700 8.98 9.26 8.61 0 0 0
26/06/2024
9.44
 23,025 10.00 10.64 9.44 0 0 0
25/06/2024
9.90
 5,100 10.18 10.18 9.35 0 0 0
24/06/2024
10.18
 49,835 10.74 10.74 9.53 0 5,000 -0.1
21/06/2024
9.81
 114,827 9.35 9.81 9.26 0 5,000 -0.1
20/06/2024
8.98
 121,475 8.24 8.98 8.24 0 4,200 -0.0
19/06/2024
8.24
 145 8.24 8.24 8.24 0 0 0
18/06/2024
8.05
 63,700 7.68 8.33 7.68 0 0 0
17/06/2024
7.59
 1,000 7.59 7.59 7.59 0 0 0
14/06/2024
7.68
 1,302 7.68 7.68 7.68 0 0 0
13/06/2024
7.68
 4,300 7.68 7.68 7.59 0 0 0
12/06/2024
7.68
 1,914 7.68 7.87 7.68 0 0 0
11/06/2024
7.68
 9,528 7.87 7.87 7.68 0 0 0
10/06/2024
7.77
 5,832 7.87 8.05 7.77 0 0 0
07/06/2024
7.59
 18,800 7.59 7.87 7.59 0 0 0
06/06/2024
7.50
 600 7.59 7.59 7.50 0 0 0
05/06/2024
7.50
 0 7.50 7.50 7.50 0 0 0
04/06/2024
7.50
 2,503 7.50 7.50 7.50 0 0 0
03/06/2024
7.40
 500 7.40 7.40 7.40 0 0 0
31/05/2024
7.50
 300 7.50 7.50 7.50 0 0 0
30/05/2024
7.87
 1,100 7.77 7.87 7.77 0 0 0
29/05/2024
7.68
 118 7.68 7.68 7.68 0 0 0
28/05/2024
7.59
 7,800 7.40 7.59 7.40 6,000 0 0.0
27/05/2024
7.40
 0 7.40 7.40 7.40 0 0 0
24/05/2024
7.40
 3,000 7.40 7.40 7.40 0 0 0
23/05/2024
7.40
 2,000 7.40 7.40 7.40 0 0 0
22/05/2024
7.50
 12,300 7.50 7.50 7.50 0 0 0
21/05/2024
7.40
 428 7.40 7.40 7.40 0 0 0
20/05/2024
7.40
 1,002 7.40 7.40 7.40 0 0 0
17/05/2024
7.59
 5,000 7.59 7.59 7.59 0 0 0
16/05/2024
7.31
 0 7.31 7.31 7.31 0 0 0
15/05/2024
7.31
 4,910 7.31 7.31 7.31 0 0 0
14/05/2024
7.40
 1,100 7.22 7.40 7.22 0 0 0
13/05/2024
7.31
 1,401 7.40 7.40 7.31 0 0 0
10/05/2024
7.22
 0 7.22 7.22 7.22 0 0 0
09/05/2024
7.22
 800 7.31 7.31 7.22 0 0 0
08/05/2024
7.31
 2,109 7.31 7.31 7.31 0 0 0
07/05/2024
7.22
 1,000 7.22 7.22 7.22 0 0 0
06/05/2024
7.22
 200 7.22 7.22 7.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |