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

9.70
-1
(-9.35%)
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
(2025-12-31) 		0.20 1.90% 46,800 0 0
9.70
10.90
9.70
2 tháng
(2025-12-01) 		0.20 1.90% 176,600 -900 -0.0
9.70
11.20
9.70
3 tháng
(2025-11-03) 		0.20 1.90% 266,500 100 0.0
9.70
11.20
9.70
6 tháng
(2025-08-04) 		1.10 11.46% 610,300 100 0.0
9.30
11.20
9.70
12 tháng
(2025-02-04) 		2.63 32.65% 1,064,417 -8,700 -0.1
7.97
11.20
9.70
24 tháng
(2024-02-15) 		3.02 39.29% 2,015,554 -10,200 -0.1
6.74
11.20
9.70
36 tháng
(2023-02-15) 		2.13 24.86% 3,025,212 -32,600 -0.4
6.57
11.20
9.70
60 tháng
(2021-02-25) 		4.65 76.83% 11,769,097 269,800 2.7
6.05
13.35
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
8.74
 600 9.43 9.43 8.74 0 0 0
11/07/2023
9.43
 1,200 8.66 9.43 8.40 0 0 0
10/07/2023
8.66
 1,800 8.66 8.66 8.66 0 0 0
07/07/2023
8.66
 1,800 8.66 8.66 8.40 0 0 0
06/07/2023
8.66
 1,600 8.66 8.66 8.66 0 0 0
05/07/2023
8.66
 420 8.57 8.66 8.66 0 0 0
04/07/2023
8.57
 900 8.74 8.74 8.48 0 0 0
03/07/2023
8.74
 100 8.66 8.74 8.74 0 0 0
30/06/2023
8.66
 2,000 8.74 8.74 8.66 0 0 0
29/06/2023
8.74
 2,100 8.57 8.91 8.74 0 0 0
28/06/2023
8.57
 47,847 9.08 9.08 8.57 0 0 0
27/06/2023
9.08
 8,700 9.43 10.11 9.08 0 0 0
26/06/2023
9.43
 81,406 8.57 9.43 8.74 0 0 0
23/06/2023
8.57
 400 8.48 8.57 8.57 0 0 0
22/06/2023
8.48
 7,300 8.40 8.48 8.48 0 7,300 -0.1
21/06/2023
8.40
 700 8.48 8.48 8.40 0 0 0
20/06/2023
8.48
 3,200 8.48 8.57 8.48 0 0 0
19/06/2023
8.48
 1,200 8.57 8.57 8.48 0 0 0
16/06/2023
8.57
 2,700 8.40 8.57 8.48 0 0 0
15/06/2023
8.40
 1,500 8.57 8.57 8.40 0 0 0
14/06/2023
8.57
 4,207 8.48 8.57 8.48 0 0 0
13/06/2023
8.48
 11,101 8.57 8.57 8.48 0 0 0
12/06/2023
8.57
 2,400 8.57 8.57 8.48 0 200 -0.0
09/06/2023
8.57
 2,600 8.57 8.57 8.48 0 0 0
08/06/2023
8.57
 41,800 8.57 8.57 8.57 0 0 0
07/06/2023
8.57
 3,300 8.66 8.66 8.57 0 0 0
06/06/2023
8.66
 3,300 8.66 8.66 8.66 0 0 0
05/06/2023
8.66
 11,000 8.48 8.66 8.48 0 0 0
02/06/2023
8.48
 100 8.66 8.66 8.48 0 0 0
01/06/2023
8.66
 1,800 8.66 8.66 8.66 0 0 0
31/05/2023
8.66
 33,902 8.66 8.66 8.57 600 30,000 -0.3
30/05/2023
8.66
 12,300 8.66 8.66 8.57 0 10,100 -0.1
29/05/2023
8.66
 2,903 8.66 8.74 8.66 0 0 0
26/05/2023
8.66
 2,800 8.48 8.66 8.57 0 0 0
25/05/2023
8.48
 5,200 8.48 8.57 8.48 0 100 -0.0
24/05/2023
8.48
 6,900 8.48 8.66 8.48 0 0 0
23/05/2023
8.48
 1,720 8.57 8.57 8.48 0 0 0
22/05/2023
8.57
 1,000 8.48 8.57 8.48 0 0 0
19/05/2023
8.48
 1,723 8.48 8.48 8.48 0 0 0
18/05/2023
8.48
 1,000 8.74 8.74 8.48 0 0 0
17/05/2023
8.74
 1 8.74 8.74 8.74 0 0 0
16/05/2023
8.74
 200 8.74 8.74 8.23 0 0 0
15/05/2023
8.74
 1,200 8.74 8.74 8.40 0 0 0
12/05/2023
8.74
 2,400 9.17 9.17 8.57 0 0 0
11/05/2023
9.17
 700 8.14 9.17 8.48 0 0 0
10/05/2023
8.14
 6,500 8.66 8.66 8.14 0 0 0
09/05/2023
8.66
 0 8.48 8.66 8.66 0 0 0
08/05/2023
8.48
 5,751 8.31 8.74 8.31 0 0 0
05/05/2023
8.31
 500 8.57 8.57 8.31 0 0 0
04/05/2023
8.57
 2,500 8.57 8.57 8.31 0 0 0
28/04/2023
8.57
 401 8.57 8.74 8.48 0 0 0
27/04/2023
8.57
 0 8.31 8.57 8.31 0 0 0
26/04/2023
8.31
 1,980 8.48 8.48 7.88 0 0 0
25/04/2023
8.48
 2,000 8.48 8.48 8.23 0 0 0
24/04/2023
8.48
 9,200 8.57 8.57 8.06 0 8,100 -0.1
21/04/2023
8.57
 0 8.14 8.57 8.57 0 0 0
20/04/2023
8.14
 2,400 8.74 8.74 8.14 0 0 0
19/04/2023
8.74
 0 8.74 8.74 8.74 0 0 0
18/04/2023
8.74
 4,300 9.26 9.26 8.48 0 0 0
17/04/2023
9.26
 2,100 8.83 9.26 8.57 0 0 0
14/04/2023
8.83
 3,100 8.91 8.91 8.83 0 0 0
13/04/2023
8.91
 4,800 9.00 9.00 8.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |