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
(2026-07-07) 		0.70 8.05% 104,400 0 0
8.40
9.60
9.60
2 tháng
(2026-06-08) 		0.60 6.82% 126,400 0 0
8.40
9.60
9.60
3 tháng
(2026-05-08) 		0.88 10.37% 269,500 0 0
8.40
9.60
9.60
6 tháng
(2026-02-09) 		0.79 9.20% 463,500 -2,600 -0.0
8.15
9.60
9.60
12 tháng
(2025-08-11) 		0.79 9.20% 1,144,900 -2,000 -0.0
8.15
10.26
9.60
24 tháng
(2024-08-16) 		2.20 30.47% 1,741,661 -15,100 -0.1
6.17
10.26
9.60
36 tháng
(2023-08-22) 		1.86 24.61% 2,855,729 2,800 -0.0
6.02
10.26
9.60
60 tháng
(2021-09-01) 		1.96 26.36% 9,532,383 8,000 0.2
6.02
12.23
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2007
3.42
 300 3.62 3.64 3.42 0 0 0
14/05/2007
3.62
 400 3.56 3.62 3.62 0 0 0
11/05/2007
3.56
 1,100 3.66 3.66 3.56 0 0 0
10/05/2007
3.66
 2,600 3.64 3.68 3.60 0 0 0
09/05/2007
3.64
 4,400 3.42 3.64 3.47 0 0 0
08/05/2007
3.42
 900 3.13 3.42 3.25 0 0 0
07/05/2007
3.13
 1,300 3.37 3.37 3.09 0 0 0
04/05/2007
3.37
 1,200 3.36 3.37 3.32 0 0 0
03/05/2007: Cổ tức tiền mặt tỉ lệ: 7%
03/05/2007
3.36
 300 3.35 3.36 3.36 0 0 0
02/05/2007
3.35
 500 3.27 3.35 3.35 0 0 0
25/04/2007
3.27
 3,500 3.35 3.35 3.19 0 0 0
24/04/2007
3.35
 1,100 3.15 3.35 3.35 0 0 0
23/04/2007
3.15
 4,600 3.50 3.50 3.15 0 0 0
20/04/2007
3.50
 1,000 3.78 3.78 3.50 0 0 0
19/04/2007
3.78
 2,100 3.89 3.90 3.78 0 0 0
18/04/2007
3.89
 4,900 3.78 4.05 3.40 0 0 0
17/04/2007
3.78
 0 3.67 3.78 3.78 0 0 0
16/04/2007
3.67
 2,900 4.13 4.13 3.67 0 0 0
13/04/2007
4.13
 10,300 4.05 4.14 3.97 0 0 0
12/04/2007
4.05
 2,700 4.28 4.28 4.05 0 0 0
11/04/2007
4.28
 5,000 4.20 4.31 4.13 0 0 0
10/04/2007
4.20
 7,200 4.24 4.28 3.78 0 0 0
09/04/2007
4.24
 800 4.28 4.28 3.89 0 0 0
06/04/2007
4.28
 6,300 4.28 4.36 4.20 0 0 0
05/04/2007
4.28
 4,900 4.67 4.67 4.28 0 0 0
04/04/2007
4.67
 7,300 4.28 4.67 4.28 0 0 0
03/04/2007
4.28
 1,700 4.67 4.67 4.24 0 0 0
02/04/2007
4.67
 1,300 4.67 4.91 4.28 0 0 0
30/03/2007
4.67
 20,300 4.34 4.76 4.45 0 0 0
29/03/2007
4.34
 4,400 4.05 4.34 4.28 0 0 0
28/03/2007
4.05
 14,400 4.01 4.05 3.85 0 0 0
27/03/2007
4.01
 9,200 4.52 4.52 4.01 0 0 0
26/03/2007
4.52
 12,700 4.52 4.55 4.28 0 0 0
23/03/2007
4.52
 10,200 4.67 4.67 4.44 0 0 0
22/03/2007
4.67
 16,800 4.91 4.91 4.67 0 0 0
21/03/2007
4.91
 11,100 4.97 5.29 4.67 0 0 0
20/03/2007
4.97
 26,800 4.97 5.45 4.91 0 0 0
19/03/2007
4.97
 17,500 4.63 4.97 4.83 0 0 0
16/03/2007
4.63
 17,500 4.55 4.98 4.15 0 0 0
15/03/2007
4.55
 12,200 5.05 5.05 4.55 0 0 0
14/03/2007
5.05
 5,400 5.29 5.29 5.05 0 0 0
13/03/2007
5.29
 12,700 5.60 6.15 5.29 0 0 0
12/03/2007
5.60
 27,200 5.09 5.60 5.60 0 0 0
09/03/2007
5.09
 13,800 4.63 5.09 5.09 0 0 0
08/03/2007
4.63
 9,500 4.23 4.63 4.63 0 0 0
07/03/2007
4.23
 26,300 3.89 4.23 3.97 0 0 0
06/03/2007
3.89
 26,500 3.66 3.89 3.82 0 0 0
05/03/2007
3.66
 17,000 3.77 3.93 3.62 0 0 0
02/03/2007
3.77
 11,500 3.78 3.89 3.71 0 0 0
01/03/2007
3.78
 14,500 3.85 3.99 3.50 0 0 0
28/02/2007
3.85
 31,700 3.53 3.88 3.50 0 0 0
27/02/2007
3.53
 22,000 3.31 3.53 3.46 0 0 0
26/02/2007
3.31
 19,000 3.11 3.31 3.04 0 0 0
15/02/2007
3.11
 16,300 3.19 3.27 3.04 0 0 0
14/02/2007
3.19
 37,500 2.93 3.22 2.96 0 0 0
13/02/2007
2.93
 17,500 2.66 2.93 2.93 0 0 0
12/02/2007
2.66
 3,900 2.54 2.66 2.66 0 0 0
09/02/2007
2.54
 46,500 2.32 2.54 2.26 0 0 0
08/02/2007
2.32
 23,700 2.22 2.34 2.24 0 0 0
07/02/2007
2.22
 9,800 2.18 2.26 2.18 0 0 0
06/02/2007
2.18
 14,500 2.20 2.22 2.10 0 0 0
05/02/2007
2.20
 7,300 2.18 2.22 2.02 0 0 0
02/02/2007
2.18
 7,900 2.21 2.22 2.10 0 0 0
01/02/2007
2.21
 5,700 2.18 2.27 2.18 0 0 0
31/01/2007
2.18
 11,500 2.18 2.26 2.18 0 0 0
30/01/2007
2.18
 4,300 2.18 2.20 2.18 0 0 0
29/01/2007
2.18
 5,100 2.18 2.18 2.10 0 0 0
26/01/2007
2.18
 4,000 2.22 2.22 2.18 0 0 0
25/01/2007
2.22
 0 2.20 2.22 2.22 0 0 0
24/01/2007
2.20
 4,400 2.27 2.27 2.18 0 0 0
23/01/2007
2.27
 2,200 2.30 2.30 2.22 0 0 0
22/01/2007
2.30
 4,800 2.34 2.34 2.22 0 0 0
19/01/2007
2.34
 7,100 2.34 2.34 2.28 0 0 0
18/01/2007
2.34
 6,900 2.37 2.37 2.34 0 0 0
17/01/2007
2.37
 31,000 2.37 2.61 2.37 0 0 0
16/01/2007
2.37
 24,500 2.18 2.37 2.35 0 0 0
15/01/2007
2.18
 18,400 2.02 2.18 2.14 0 0 0
12/01/2007
2.02
 4,900 1.99 2.02 1.98 0 0 0
11/01/2007
1.99
 7,000 1.95 1.99 1.95 0 0 0
10/01/2007
1.95
 4,800 1.87 1.95 1.87 0 0 0
09/01/2007
1.87
 4,000 1.85 1.87 1.87 0 0 0
08/01/2007
1.85
 1,900 1.88 1.90 1.75 0 0 0
05/01/2007
1.88
 11,100 1.83 1.91 1.83 0 0 0
04/01/2007
1.83
 15,400 1.92 1.92 1.83 0 0 0
03/01/2007
1.92
 1,700 1.93 1.93 1.92 0 0 0
02/01/2007
1.93
 700 1.95 1.95 1.92 0 0 0
29/12/2006
1.95
 9,100 1.91 1.95 1.72 0 0 0
28/12/2006
1.91
 700 1.91 1.91 1.91 0 0 0
27/12/2006
1.91
 1,200 1.87 1.91 1.87 0 0 0
26/12/2006
1.87
 2,500 1.95 1.95 1.87 0 0 0
25/12/2006
1.95
 600 1.95 1.95 1.95 0 0 0
22/12/2006
1.95
 2,500 1.95 1.95 1.95 0 0 0
21/12/2006
1.95
 4,500 1.99 1.99 1.93 0 0 0
20/12/2006
1.99
 6,500 1.96 1.99 1.96 0 0 0
19/12/2006
1.96
 3,200 2.01 2.01 1.95 0 0 0
18/12/2006
2.01
 400 2.02 2.02 1.95 0 0 0
15/12/2006
2.02
 12,300 1.99 2.02 1.95 0 0 0
14/12/2006
1.99
 2,000 2.03 2.03 1.98 0 0 0
13/12/2006
2.03
 3,500 1.98 2.10 1.98 0 0 0
12/12/2006
1.98
 1,300 1.99 1.99 1.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |