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)
10/10/2023
7.63
 1,000 7.97 7.97 7.63 0 0 0
09/10/2023
7.97
 800 8.05 8.05 7.97 0 0 0
06/10/2023
8.05
 100 7.71 8.05 8.05 0 0 0
05/10/2023
7.71
 0 7.71 7.71 7.71 0 0 0
04/10/2023
7.71
 0 7.71 7.71 7.71 0 0 0
03/10/2023
7.71
 2,000 8.05 8.05 7.63 0 0 0
02/10/2023
8.05
 0 8.05 8.05 8.05 0 0 0
29/09/2023
8.05
 2,100 8.05 8.05 8.05 0 0 0
28/09/2023
8.05
 1,000 7.63 8.05 8.05 0 0 0
27/09/2023
7.63
 800 7.80 7.80 7.63 0 0 0
26/09/2023
7.80
 0 7.80 7.80 7.80 0 0 0
25/09/2023
7.80
 4,700 7.71 7.80 7.71 0 0 0
22/09/2023
7.71
 4,100 7.88 8.05 7.71 0 0 0
21/09/2023
7.88
 100 7.88 7.88 7.88 0 0 0
20/09/2023
7.88
 100 7.80 7.88 7.88 0 0 0
19/09/2023
7.80
 1,800 7.80 7.80 7.71 0 0 0
18/09/2023
7.80
 1,400 7.80 7.80 7.63 0 0 0
15/09/2023
7.80
 3,700 7.80 7.80 7.71 0 0 0
14/09/2023
7.80
 100 7.80 7.80 7.80 0 0 0
13/09/2023
7.80
 2,200 7.71 7.88 7.80 0 0 0
12/09/2023
7.71
 0 7.71 7.71 7.71 0 0 0
11/09/2023
7.71
 4,600 7.88 7.97 7.71 0 0 0
08/09/2023
7.88
 2,700 7.88 7.97 7.88 0 0 0
07/09/2023
7.88
 0 7.88 7.88 7.88 0 0 0
06/09/2023
7.88
 1,500 7.88 7.88 7.63 0 0 0
05/09/2023
7.88
 2,900 7.71 7.88 7.63 100 0 0.0
31/08/2023
7.71
 2,300 8.05 8.05 7.71 0 0 0
30/08/2023
8.05
 3,000 7.97 8.05 7.71 0 0 0
29/08/2023
7.97
 2,200 8.14 8.14 7.63 0 0 0
28/08/2023
8.14
 0 8.14 8.14 8.14 0 0 0
25/08/2023
8.14
 2,300 7.63 8.14 7.63 0 0 0
24/08/2023
7.63
 100 7.71 7.71 7.63 0 0 0
23/08/2023
7.71
 2,200 7.54 8.05 7.63 0 0 0
22/08/2023
7.54
 4,000 7.54 8.14 7.54 0 0 0
21/08/2023
7.54
 13,200 7.80 7.80 7.46 0 0 0
18/08/2023
7.80
 27,600 8.31 8.31 7.63 0 0 0
17/08/2023: Cổ tức tiền mặt tỉ lệ: 8%
17/08/2023
8.31
 2,900 8.48 8.98 8.31 0 0 0
16/08/2023
8.48
 23,300 8.55 8.55 8.32 5,000 0 0.1
15/08/2023
8.55
 9,000 8.40 8.55 8.40 0 0 0
14/08/2023
8.40
 10,800 8.48 8.48 8.40 0 0 0
11/08/2023
8.48
 9,100 8.48 8.48 8.32 1,900 0 0.0
10/08/2023
8.48
 4,000 8.40 8.48 8.32 0 0 0
09/08/2023
8.40
 40,600 8.48 8.48 8.24 0 0 0
08/08/2023
8.48
 51,900 8.24 8.55 8.24 0 0 0
07/08/2023
8.24
 1,200 8.16 8.32 8.24 0 0 0
04/08/2023
8.16
 17,300 7.93 8.16 7.85 0 0 0
03/08/2023
7.93
 1,000 7.85 7.93 7.93 0 0 0
02/08/2023
7.85
 7,300 7.85 7.85 7.69 0 0 0
01/08/2023
7.85
 6,400 8.01 8.01 7.85 0 0 0
31/07/2023
8.01
 800 7.77 8.24 7.77 0 0 0
28/07/2023
7.77
 3,400 7.69 7.77 7.69 3,100 0 0.0
27/07/2023
7.69
 5,200 7.77 7.85 7.69 0 0 0
26/07/2023
7.77
 7,000 7.85 7.85 7.77 0 0 0
25/07/2023
7.85
 27,700 8.16 8.16 7.77 8,500 0 0.1
24/07/2023
8.16
 1,100 8.01 8.24 8.16 0 0 0
21/07/2023
8.01
 0 8.01 8.01 8.01 0 0 0
20/07/2023
8.01
 500 7.85 8.01 7.93 0 0 0
19/07/2023
7.85
 3,000 7.85 8.01 7.85 0 0 0
18/07/2023
7.85
 3,000 8.01 8.01 7.85 0 0 0
17/07/2023
8.01
 1,000 8.01 8.01 8.01 0 0 0
14/07/2023
8.01
 800 8.01 8.01 8.01 0 0 0
13/07/2023
8.01
 200 8.01 8.01 8.01 0 0 0
12/07/2023
8.01
 600 8.63 8.63 8.01 0 0 0
11/07/2023
8.63
 1,200 7.93 8.63 7.69 0 0 0
10/07/2023
7.93
 1,800 7.93 7.93 7.93 0 0 0
07/07/2023
7.93
 1,800 7.93 7.93 7.69 0 0 0
06/07/2023
7.93
 1,600 7.93 7.93 7.93 0 0 0
05/07/2023
7.93
 420 7.85 7.93 7.93 0 0 0
04/07/2023
7.85
 900 8.01 8.01 7.77 0 0 0
03/07/2023
8.01
 100 7.93 8.01 8.01 0 0 0
30/06/2023
7.93
 2,000 8.01 8.01 7.93 0 0 0
29/06/2023
8.01
 2,100 7.85 8.16 8.01 0 0 0
28/06/2023
7.85
 47,847 8.32 8.32 7.85 0 0 0
27/06/2023
8.32
 8,700 8.63 9.26 8.32 0 0 0
26/06/2023
8.63
 81,406 7.85 8.63 8.01 0 0 0
23/06/2023
7.85
 400 7.77 7.85 7.85 0 0 0
22/06/2023
7.77
 7,300 7.69 7.77 7.77 0 7,300 -0.1
21/06/2023
7.69
 700 7.77 7.77 7.69 0 0 0
20/06/2023
7.77
 3,200 7.77 7.85 7.77 0 0 0
19/06/2023
7.77
 1,200 7.85 7.85 7.77 0 0 0
16/06/2023
7.85
 2,700 7.69 7.85 7.77 0 0 0
15/06/2023
7.69
 1,500 7.85 7.85 7.69 0 0 0
14/06/2023
7.85
 4,207 7.77 7.85 7.77 0 0 0
13/06/2023
7.77
 11,101 7.85 7.85 7.77 0 0 0
12/06/2023
7.85
 2,400 7.85 7.85 7.77 0 200 -0.0
09/06/2023
7.85
 2,600 7.85 7.85 7.77 0 0 0
08/06/2023
7.85
 41,800 7.85 7.85 7.85 0 0 0
07/06/2023
7.85
 3,300 7.93 7.93 7.85 0 0 0
06/06/2023
7.93
 3,300 7.93 7.93 7.93 0 0 0
05/06/2023
7.93
 11,000 7.77 7.93 7.77 0 0 0
02/06/2023
7.77
 100 7.93 7.93 7.77 0 0 0
01/06/2023
7.93
 1,800 7.93 7.93 7.93 0 0 0
31/05/2023
7.93
 33,902 7.93 7.93 7.85 600 30,000 -0.3
30/05/2023
7.93
 12,300 7.93 7.93 7.85 0 10,100 -0.1
29/05/2023
7.93
 2,903 7.93 8.01 7.93 0 0 0
26/05/2023
7.93
 2,800 7.77 7.93 7.85 0 0 0
25/05/2023
7.77
 5,200 7.77 7.85 7.77 0 100 -0.0
24/05/2023
7.77
 6,900 7.77 7.93 7.77 0 0 0
23/05/2023
7.77
 1,720 7.85 7.85 7.77 0 0 0
22/05/2023
7.85
 1,000 7.77 7.85 7.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |