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)
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
12/04/2023
9.00
 2,900 8.66 9.00 8.57 0 0 0
11/04/2023
8.66
 0 8.66 8.66 8.66 0 0 0
10/04/2023
8.66
 4,500 8.66 8.91 8.57 0 0 0
07/04/2023
8.66
 2,000 8.66 8.66 8.66 0 800 -0.0
06/04/2023
8.66
 400 8.74 8.74 8.66 0 0 0
05/04/2023
8.74
 0 8.74 8.74 8.74 0 0 0
04/04/2023
8.74
 1,200 8.74 8.74 8.66 0 0 0
03/04/2023
8.74
 0 8.74 8.74 8.74 0 0 0
31/03/2023
8.74
 1 8.74 8.74 8.74 0 0 0
30/03/2023
8.74
 0 8.74 8.74 8.74 0 0 0
29/03/2023
8.74
 0 8.74 8.74 8.74 0 0 0
28/03/2023
8.74
 0 8.74 8.74 8.74 0 0 0
27/03/2023
8.74
 0 8.74 8.74 8.74 0 0 0
24/03/2023
8.74
 1,200 8.57 8.74 7.80 0 0 0
23/03/2023
8.57
 0 8.57 8.57 8.57 0 0 0
22/03/2023
8.57
 1,600 8.57 8.57 8.14 0 0 0
21/03/2023
8.57
 0 8.57 8.57 8.57 0 0 0
20/03/2023
8.57
 20 8.57 8.57 8.57 0 0 0
17/03/2023
8.57
 0 8.57 8.57 8.57 0 0 0
16/03/2023
8.57
 0 8.57 8.57 8.57 0 0 0
15/03/2023
8.57
 500 8.57 8.57 8.57 0 0 0
14/03/2023
8.57
 0 8.57 8.57 8.57 0 0 0
13/03/2023
8.57
 0 8.57 8.57 8.57 0 0 0
10/03/2023
8.57
 11,200 8.57 8.57 8.57 0 0 0
09/03/2023
8.57
 100 8.48 8.57 8.57 0 0 0
08/03/2023
8.48
 2,700 8.14 8.74 8.23 0 0 0
07/03/2023
8.14
 1,100 8.66 9.00 8.14 0 0 0
06/03/2023
8.66
 6,900 9.00 9.00 8.14 0 0 0
03/03/2023
9.00
 0 9.00 9.00 9.00 0 0 0
02/03/2023
9.00
 6,000 8.91 9.00 8.31 0 0 0
01/03/2023
8.91
 300 8.74 8.91 8.23 0 0 0
28/02/2023
8.74
 7,500 9.00 9.00 8.31 0 0 0
27/02/2023
9.00
 1,000 9.08 9.08 8.31 0 0 0
24/02/2023
9.08
 3,700 9.17 9.17 8.40 0 0 0
23/02/2023
9.17
 0 9.17 9.17 9.17 0 0 0
22/02/2023
9.17
 0 9.17 9.17 9.17 0 0 0
21/02/2023
9.17
 0 9.17 9.17 9.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |