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

9.40
-0.10
(-1.05%)
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) 		0.90 10.34% 91,100 0 0
8.40
9.60
9.50
2 tháng
(2026-06-04) 		0.90 10.34% 120,100 0 0
8.40
9.60
9.50
3 tháng
(2026-05-05) 		1.08 12.72% 262,600 0 0
8.40
9.60
9.50
6 tháng
(2026-02-04) 		0.99 11.52% 457,800 -2,100 -0.0
8.15
9.60
9.50
12 tháng
(2025-08-08) 		1.08 12.72% 1,135,600 -2,000 -0.0
8.15
10.26
9.50
24 tháng
(2024-08-13) 		2.40 33.25% 1,730,172 -15,100 -0.1
6.17
10.26
9.50
36 tháng
(2023-08-21) 		2.06 27.26% 2,855,629 2,800 -0.0
6.02
10.26
9.50
60 tháng
(2021-08-30) 		2.16 29.05% 9,574,583 8,700 0.2
6.02
12.23
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2024
7.12
 42,021 7.88 8.65 7.12 10,000 0 0.1
29/07/2024
7.88
 0 7.88 7.88 7.88 0 0 0
26/07/2024
7.88
 100 7.88 7.88 7.88 0 0 0
25/07/2024
7.88
 0 7.88 7.88 7.88 0 0 0
24/07/2024
7.88
 0 7.88 7.88 7.88 0 0 0
23/07/2024
7.88
 1 7.88 7.88 7.88 0 0 0
22/07/2024
7.88
 2,500 7.88 7.88 7.88 0 0 0
19/07/2024
7.88
 0 7.88 7.88 7.88 0 0 0
18/07/2024
7.88
 505 7.88 7.88 7.88 0 0 0
17/07/2024
7.88
 1,000 7.88 7.88 7.88 0 0 0
16/07/2024
8.14
 100 8.14 8.14 8.14 0 0 0
15/07/2024
8.39
 107 8.39 8.39 8.39 0 0 0
12/07/2024
7.71
 3,900 7.71 7.80 7.71 0 0 0
11/07/2024
8.05
 301 8.05 8.05 8.05 0 0 0
10/07/2024
8.14
 110 8.14 8.14 8.14 0 0 0
09/07/2024
8.05
 8,606 7.63 8.05 7.46 0 0 0
08/07/2024
8.14
 0 8.14 8.14 8.14 0 0 0
05/07/2024
8.14
 1,200 8.14 8.14 8.14 0 0 0
04/07/2024
8.22
 500 8.22 8.22 8.22 0 0 0
03/07/2024
8.14
 2,200 7.20 8.73 7.20 0 0 0
02/07/2024
7.97
 26,018 7.88 7.97 7.54 0 0 0
01/07/2024
7.97
 109,800 7.80 7.97 7.29 0 0 0
28/06/2024
8.05
 4,217 8.90 8.90 7.97 0 0 0
27/06/2024
8.22
 40,700 8.22 8.48 7.88 0 0 0
26/06/2024
8.65
 23,025 9.15 9.75 8.65 0 0 0
25/06/2024
9.07
 5,100 9.32 9.32 8.56 0 0 0
24/06/2024
9.32
 49,835 9.83 9.83 8.73 0 5,000 -0.1
21/06/2024
8.98
 114,827 8.56 8.98 8.48 0 5,000 -0.1
20/06/2024
8.22
 121,475 7.54 8.22 7.54 0 4,200 -0.0
19/06/2024
7.54
 145 7.54 7.54 7.54 0 0 0
18/06/2024
7.37
 63,700 7.04 7.63 7.04 0 0 0
17/06/2024
6.95
 1,000 6.95 6.95 6.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |