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

8.70
0
(0%)
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
(2026-05-19) 		0.09 1.06% 123,100 0 0
8.52
8.90
8.70
2 tháng
(2026-04-20) 		0.09 1.06% 177,600 0 0
8.52
8.90
8.70
3 tháng
(2026-03-20) 		0.37 4.40% 203,200 -1,800 -0.0
8.33
8.90
8.70
6 tháng
(2025-12-22) 		-0.92 -9.52% 497,100 -2,100 -0.0
8.15
9.98
8.70
12 tháng
(2025-06-23) 		0.27 3.26% 1,147,700 -2,100 -0.0
8.15
10.26
8.70
24 tháng
(2024-06-28) 		0.65 8.04% 1,838,217 -5,000 -0.0
6.17
10.26
8.70
36 tháng
(2023-07-04) 		0.85 10.85% 3,028,749 21,300 0.2
6.02
10.26
8.70
60 tháng
(2021-07-14) 		2.59 42.32% 10,320,658 175,100 1.8
6.02
12.23
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2024
7.04
 1,302 7.04 7.04 7.04 0 0 0
13/06/2024
7.04
 4,300 7.04 7.04 6.95 0 0 0
12/06/2024
7.04
 1,914 7.04 7.20 7.04 0 0 0
11/06/2024
7.04
 9,528 7.20 7.20 7.04 0 0 0
10/06/2024
7.12
 5,832 7.20 7.37 7.12 0 0 0
07/06/2024
6.95
 18,800 6.95 7.20 6.95 0 0 0
06/06/2024
6.87
 600 6.95 6.95 6.87 0 0 0
05/06/2024
6.87
 0 6.87 6.87 6.87 0 0 0
04/06/2024
6.87
 2,503 6.87 6.87 6.87 0 0 0
03/06/2024
6.78
 500 6.78 6.78 6.78 0 0 0
31/05/2024
6.87
 300 6.87 6.87 6.87 0 0 0
30/05/2024
7.20
 1,100 7.12 7.20 7.12 0 0 0
29/05/2024
7.04
 118 7.04 7.04 7.04 0 0 0
28/05/2024
6.95
 7,800 6.78 6.95 6.78 6,000 0 0.0
27/05/2024
6.78
 0 6.78 6.78 6.78 0 0 0
24/05/2024
6.78
 3,000 6.78 6.78 6.78 0 0 0
23/05/2024
6.78
 2,000 6.78 6.78 6.78 0 0 0
22/05/2024
6.87
 12,300 6.87 6.87 6.87 0 0 0
21/05/2024
6.78
 428 6.78 6.78 6.78 0 0 0
20/05/2024
6.78
 1,002 6.78 6.78 6.78 0 0 0
17/05/2024
6.95
 5,000 6.95 6.95 6.95 0 0 0
16/05/2024
6.70
 0 6.70 6.70 6.70 0 0 0
15/05/2024
6.70
 4,910 6.70 6.70 6.70 0 0 0
14/05/2024
6.78
 1,100 6.61 6.78 6.61 0 0 0
13/05/2024
6.70
 1,401 6.78 6.78 6.70 0 0 0
10/05/2024
6.61
 0 6.61 6.61 6.61 0 0 0
09/05/2024
6.61
 800 6.70 6.70 6.61 0 0 0
08/05/2024
6.70
 2,109 6.70 6.70 6.70 0 0 0
07/05/2024
6.61
 1,000 6.61 6.61 6.61 0 0 0
06/05/2024
6.61
 200 6.61 6.61 6.61 0 0 0
03/05/2024
6.70
 1,100 6.70 6.70 6.70 0 0 0
02/05/2024
6.44
 2,100 6.70 6.70 6.44 0 0 0
26/04/2024
6.70
 900 6.70 6.70 6.70 900 0 0.0
25/04/2024
6.78
 3 6.78 6.78 6.78 0 0 0
24/04/2024
6.78
 1,300 6.61 6.78 6.61 0 0 0
23/04/2024
6.70
 11 6.70 6.70 6.70 0 0 0
22/04/2024
6.70
 65 6.70 6.70 6.70 0 0 0
19/04/2024
6.70
 1,000 6.70 6.70 6.70 0 0 0
17/04/2024
6.53
 3,105 6.44 6.53 6.44 0 0 0
16/04/2024
6.61
 3,401 6.61 6.61 6.61 0 0 0
15/04/2024
6.78
 18,200 6.78 6.78 6.78 0 0 0
12/04/2024
6.78
 3,600 6.44 6.78 6.44 0 0 0
11/04/2024
6.78
 1 6.78 6.78 6.78 0 0 0
10/04/2024
6.78
 5 6.78 6.78 6.78 0 0 0
09/04/2024
6.78
 3,500 6.70 6.78 6.61 0 0 0
08/04/2024
6.70
 1 6.70 6.70 6.70 0 0 0
05/04/2024
6.70
 20 6.70 6.70 6.70 0 0 0
04/04/2024
6.70
 0 6.70 6.70 6.70 0 0 0
03/04/2024
6.70
 500 6.78 6.78 6.70 0 0 0
02/04/2024
6.61
 1,501 6.61 6.61 6.61 0 0 0
01/04/2024
6.61
 1,700 6.44 6.61 6.44 0 0 0
29/03/2024
6.44
 200 6.36 6.44 6.36 0 0 0
28/03/2024
6.70
 1,916 6.70 6.70 6.70 0 0 0
27/03/2024
6.70
 4,400 6.36 6.95 6.36 0 0 0
26/03/2024
6.95
 0 6.95 6.95 6.95 0 0 0
25/03/2024
6.95
 3,120 6.78 6.95 6.70 0 0 0
22/03/2024
6.78
 9,200 6.78 6.95 6.78 0 0 0
21/03/2024
6.78
 1,006 6.78 6.78 6.78 0 0 0
20/03/2024
7.20
 500 6.61 7.20 6.61 0 0 0
19/03/2024
7.20
 0 7.20 7.20 7.20 0 0 0
18/03/2024
7.20
 1,100 6.78 7.20 6.78 0 0 0
15/03/2024
7.04
 13,100 6.87 7.04 6.87 0 0 0
14/03/2024
7.04
 2,700 7.04 7.20 6.78 0 0 0
13/03/2024
7.12
 0 7.12 7.12 7.12 0 0 0
12/03/2024
7.12
 0 7.12 7.12 7.12 0 0 0
11/03/2024
7.12
 100 7.12 7.12 7.12 0 0 0
08/03/2024
7.04
 20 7.04 7.04 7.04 0 0 0
07/03/2024
7.04
 0 7.04 7.04 7.04 0 0 0
06/03/2024
7.04
 1,700 6.95 7.04 6.95 0 0 0
05/03/2024
7.12
 0 7.12 7.12 7.12 0 0 0
04/03/2024
7.12
 1,100 6.95 7.12 6.95 0 0 0
01/03/2024
7.12
 2,508 7.04 7.12 6.87 0 0 0
29/02/2024
7.12
 635 7.20 7.20 7.12 0 0 0
28/02/2024
7.37
 102 7.37 7.37 7.37 0 0 0
27/02/2024
7.12
 900 7.20 7.20 7.12 0 0 0
26/02/2024
7.12
 710 7.12 7.29 7.12 0 0 0
23/02/2024
7.12
 1,002 7.04 7.12 7.04 0 0 0
22/02/2024
7.04
 900 7.12 7.12 7.04 0 0 0
21/02/2024
7.20
 127 7.20 7.20 7.20 0 0 0
20/02/2024
7.12
 6,514 7.12 7.20 7.12 0 0 0
19/02/2024
7.12
 901 7.04 7.12 6.70 0 0 0
16/02/2024
7.12
 109 7.12 7.12 7.12 0 0 0
15/02/2024
7.04
 100 7.04 7.04 7.04 0 0 0
07/02/2024
6.87
 3,015 6.87 7.12 6.87 0 0 0
06/02/2024
6.78
 3,200 7.12 7.12 6.78 0 0 0
05/02/2024
7.20
 30 7.20 7.20 7.20 0 0 0
02/02/2024
7.20
 0 7.20 7.20 7.20 0 0 0
01/02/2024
7.20
 1 7.20 7.20 7.20 0 0 0
31/01/2024
7.20
 210 7.04 7.20 7.04 0 0 0
30/01/2024
6.95
 200 6.61 6.95 6.61 0 0 0
29/01/2024
6.78
 2,600 6.78 6.78 6.78 2,000 0 0.0
26/01/2024
6.87
 100 6.87 6.87 6.87 0 0 0
25/01/2024
6.70
 1,101 6.78 6.78 6.70 0 0 0
24/01/2024
6.70
 3,700 6.61 6.78 6.61 0 0 0
23/01/2024
6.61
 1,800 6.70 6.70 6.61 0 0 0
22/01/2024
6.61
 102 6.53 6.61 6.53 0 0 0
19/01/2024
6.61
 8,300 6.70 6.87 6.44 0 0 0
18/01/2024
6.61
 2,410 6.61 6.61 6.36 0 0 0
17/01/2024
6.61
 2,100 6.19 6.61 6.19 0 0 0
16/01/2024
6.19
 1,001 6.44 6.44 6.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |