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
(2025-11-05) 		0 0% 84,300 0 0
10.50
11.20
10.70
2 tháng
(2025-10-06) 		1.10 11.70% 365,600 1,000 0.0
9.30
11.20
10.70
3 tháng
(2025-09-08) 		0.90 9.37% 388,200 1,000 0.0
9.30
11.20
10.70
6 tháng
(2025-06-09) 		1 10.53% 566,400 900 0.0
8.90
11.20
10.70
12 tháng
(2024-12-10) 		3 40.06% 967,795 -7,800 -0.1
7.12
11.20
10.70
24 tháng
(2023-12-18) 		3 40.06% 1,984,729 -4,200 -0.1
6.57
11.20
10.70
36 tháng
(2022-12-21) 		2.10 25.02% 2,944,601 -29,900 -0.3
6.57
11.20
10.70
60 tháng
(2020-12-31) 		4.38 71.44% 12,553,033 267,600 2.7
5.68
13.35
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
7.87
 0 7.87 7.87 7.87 0 0 0
30/11/2023
7.87
 3,000 7.59 7.87 7.87 0 0 0
29/11/2023
7.59
 0 7.59 7.59 7.59 0 0 0
28/11/2023
7.59
 1,000 7.50 7.59 7.59 0 0 0
27/11/2023
7.50
 200 8.14 8.14 7.50 0 0 0
24/11/2023
8.14
 0 8.14 8.14 8.14 0 0 0
23/11/2023
8.14
 2,600 7.96 8.24 7.96 0 0 0
22/11/2023
7.96
 100 8.14 8.14 7.96 0 100 -0.0
21/11/2023
8.14
 300 8.14 8.14 8.14 0 0 0
20/11/2023
8.14
 1,600 8.05 8.14 8.14 0 0 0
17/11/2023
8.05
 700 8.24 8.24 8.05 0 0 0
16/11/2023
8.24
 400 8.14 8.24 8.24 100 0 0.0
15/11/2023
8.14
 4,500 7.87 8.14 7.96 0 0 0
14/11/2023
7.87
 0 7.87 7.87 7.87 0 0 0
13/11/2023
7.87
 300 8.24 8.24 7.77 0 0 0
10/11/2023
8.24
 0 8.24 8.24 8.24 0 0 0
09/11/2023
8.24
 1,200 8.05 8.24 8.24 0 0 0
08/11/2023
8.05
 3,700 7.87 8.05 7.96 0 0 0
07/11/2023
7.87
 0 7.87 7.87 7.87 0 0 0
06/11/2023
7.87
 1,100 7.68 8.14 7.87 0 0 0
03/11/2023
7.68
 900 8.05 8.14 7.68 0 0 0
02/11/2023
8.05
 700 7.87 8.05 7.22 0 0 0
01/11/2023
7.87
 0 7.87 7.87 7.87 0 0 0
31/10/2023
7.87
 0 7.87 7.87 7.87 0 0 0
30/10/2023
7.87
 1,000 7.87 7.87 7.87 0 0 0
27/10/2023
7.87
 1,200 8.24 8.24 7.59 0 0 0
26/10/2023
8.24
 0 8.24 8.24 8.24 0 0 0
25/10/2023
8.24
 1,100 8.24 8.24 8.24 0 0 0
24/10/2023
8.24
 3,000 8.24 8.24 8.14 0 0 0
23/10/2023
8.24
 500 8.24 8.24 8.24 0 0 0
20/10/2023
8.24
 400 7.87 8.24 7.77 0 0 0
19/10/2023
7.87
 100 8.52 8.52 7.87 0 0 0
18/10/2023
8.52
 0 8.52 8.52 8.52 0 0 0
17/10/2023
8.52
 61,000 8.70 8.70 7.96 10,000 0 0.1
16/10/2023
8.70
 0 8.70 8.70 8.70 0 0 0
13/10/2023
8.70
 1,500 8.79 8.79 8.70 0 0 0
12/10/2023
8.79
 0 8.79 8.79 8.79 0 0 0
11/10/2023
8.79
 1,600 8.33 8.79 8.79 0 0 0
10/10/2023
8.33
 1,000 8.70 8.70 8.33 0 0 0
09/10/2023
8.70
 800 8.79 8.79 8.70 0 0 0
06/10/2023
8.79
 100 8.42 8.79 8.79 0 0 0
05/10/2023
8.42
 0 8.42 8.42 8.42 0 0 0
04/10/2023
8.42
 0 8.42 8.42 8.42 0 0 0
03/10/2023
8.42
 2,000 8.79 8.79 8.33 0 0 0
02/10/2023
8.79
 0 8.79 8.79 8.79 0 0 0
29/09/2023
8.79
 2,100 8.79 8.79 8.79 0 0 0
28/09/2023
8.79
 1,000 8.33 8.79 8.79 0 0 0
27/09/2023
8.33
 800 8.52 8.52 8.33 0 0 0
26/09/2023
8.52
 0 8.52 8.52 8.52 0 0 0
25/09/2023
8.52
 4,700 8.42 8.52 8.42 0 0 0
22/09/2023
8.42
 4,100 8.61 8.79 8.42 0 0 0
21/09/2023
8.61
 100 8.61 8.61 8.61 0 0 0
20/09/2023
8.61
 100 8.52 8.61 8.61 0 0 0
19/09/2023
8.52
 1,800 8.52 8.52 8.42 0 0 0
18/09/2023
8.52
 1,400 8.52 8.52 8.33 0 0 0
15/09/2023
8.52
 3,700 8.52 8.52 8.42 0 0 0
14/09/2023
8.52
 100 8.52 8.52 8.52 0 0 0
13/09/2023
8.52
 2,200 8.42 8.61 8.52 0 0 0
12/09/2023
8.42
 0 8.42 8.42 8.42 0 0 0
11/09/2023
8.42
 4,600 8.61 8.70 8.42 0 0 0
08/09/2023
8.61
 2,700 8.61 8.70 8.61 0 0 0
07/09/2023
8.61
 0 8.61 8.61 8.61 0 0 0
06/09/2023
8.61
 1,500 8.61 8.61 8.33 0 0 0
05/09/2023
8.61
 2,900 8.42 8.61 8.33 100 0 0.0
31/08/2023
8.42
 2,300 8.79 8.79 8.42 0 0 0
30/08/2023
8.79
 3,000 8.70 8.79 8.42 0 0 0
29/08/2023
8.70
 2,200 8.89 8.89 8.33 0 0 0
28/08/2023
8.89
 0 8.89 8.89 8.89 0 0 0
25/08/2023
8.89
 2,300 8.33 8.89 8.33 0 0 0
24/08/2023
8.33
 100 8.42 8.42 8.33 0 0 0
23/08/2023
8.42
 2,200 8.24 8.79 8.33 0 0 0
22/08/2023
8.24
 4,000 8.24 8.89 8.24 0 0 0
21/08/2023
8.24
 13,200 8.52 8.52 8.14 0 0 0
18/08/2023
8.52
 27,600 9.07 9.07 8.33 0 0 0
17/08/2023: Cổ tức tiền mặt tỉ lệ: 8%
17/08/2023
9.07
 2,900 9.26 9.81 9.07 0 0 0
16/08/2023
9.26
 23,300 9.34 9.34 9.08 5,000 0 0.1
15/08/2023
9.34
 9,000 9.17 9.34 9.17 0 0 0
14/08/2023
9.17
 10,800 9.26 9.26 9.17 0 0 0
11/08/2023
9.26
 9,100 9.26 9.26 9.08 1,900 0 0.0
10/08/2023
9.26
 4,000 9.17 9.26 9.08 0 0 0
09/08/2023
9.17
 40,600 9.26 9.26 9.00 0 0 0
08/08/2023
9.26
 51,900 9.00 9.34 9.00 0 0 0
07/08/2023
9.00
 1,200 8.91 9.08 9.00 0 0 0
04/08/2023
8.91
 17,300 8.66 8.91 8.57 0 0 0
03/08/2023
8.66
 1,000 8.57 8.66 8.66 0 0 0
02/08/2023
8.57
 7,300 8.57 8.57 8.40 0 0 0
01/08/2023
8.57
 6,400 8.74 8.74 8.57 0 0 0
31/07/2023
8.74
 800 8.48 9.00 8.48 0 0 0
28/07/2023
8.48
 3,400 8.40 8.48 8.40 3,100 0 0.0
27/07/2023
8.40
 5,200 8.48 8.57 8.40 0 0 0
26/07/2023
8.48
 7,000 8.57 8.57 8.48 0 0 0
25/07/2023
8.57
 27,700 8.91 8.91 8.48 8,500 0 0.1
24/07/2023
8.91
 1,100 8.74 9.00 8.91 0 0 0
21/07/2023
8.74
 0 8.74 8.74 8.74 0 0 0
20/07/2023
8.74
 500 8.57 8.74 8.66 0 0 0
19/07/2023
8.57
 3,000 8.57 8.74 8.57 0 0 0
18/07/2023
8.57
 3,000 8.74 8.74 8.57 0 0 0
17/07/2023
8.74
 1,000 8.74 8.74 8.74 0 0 0
14/07/2023
8.74
 800 8.74 8.74 8.74 0 0 0
13/07/2023
8.74
 200 8.74 8.74 8.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |