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

9.10
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
(2026-02-23) 		-0.20 -2.15% 122,200 -1,300 -0.0
8.90
9.80
9.10
2 tháng
(2026-01-19) 		-1.70 -15.74% 242,600 -300 -0.0
8.90
10.90
9.10
3 tháng
(2025-12-22) 		-1.40 -13.33% 293,900 -300 -0.0
8.90
10.90
9.10
6 tháng
(2025-09-22) 		-0.40 -4.21% 760,900 -200 -0.0
8.90
11.20
9.10
12 tháng
(2025-03-25) 		0.84 10.22% 1,199,400 -8,500 -0.1
7.97
11.20
9.10
24 tháng
(2024-04-01) 		1.88 26.05% 2,186,684 -10,500 -0.1
6.74
11.20
9.10
36 tháng
(2023-04-05) 		0.36 4.10% 3,195,591 -32,900 -0.4
6.57
11.20
9.10
60 tháng
(2021-04-15) 		2.09 29.81% 10,776,489 269,900 2.7
6.49
13.35
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |