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

8.70
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
(2026-05-19) 		0.09 1.06% 123,100 0 0
8.52
8.90
8.70
2 tháng
(2026-04-20) 		0.09 1.06% 177,600 0 0
8.52
8.90
8.70
3 tháng
(2026-03-20) 		0.37 4.40% 203,200 -1,800 -0.0
8.33
8.90
8.70
6 tháng
(2025-12-22) 		-0.92 -9.52% 497,100 -2,100 -0.0
8.15
9.98
8.70
12 tháng
(2025-06-23) 		0.27 3.26% 1,147,700 -2,100 -0.0
8.15
10.26
8.70
24 tháng
(2024-06-28) 		0.65 8.04% 1,838,217 -5,000 -0.0
6.17
10.26
8.70
36 tháng
(2023-07-04) 		0.85 10.85% 3,028,749 21,300 0.2
6.02
10.26
8.70
60 tháng
(2021-07-14) 		2.59 42.32% 10,320,658 175,100 1.8
6.02
12.23
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/05/2023
7.77
 1,723 7.77 7.77 7.77 0 0 0
18/05/2023
7.77
 1,000 8.01 8.01 7.77 0 0 0
17/05/2023
8.01
 1 8.01 8.01 8.01 0 0 0
16/05/2023
8.01
 200 8.01 8.01 7.53 0 0 0
15/05/2023
8.01
 1,200 8.01 8.01 7.69 0 0 0
12/05/2023
8.01
 2,400 8.40 8.40 7.85 0 0 0
11/05/2023
8.40
 700 7.46 8.40 7.77 0 0 0
10/05/2023
7.46
 6,500 7.93 7.93 7.46 0 0 0
09/05/2023
7.93
 0 7.77 7.93 7.93 0 0 0
08/05/2023
7.77
 5,751 7.61 8.01 7.61 0 0 0
05/05/2023
7.61
 500 7.85 7.85 7.61 0 0 0
04/05/2023
7.85
 2,500 7.85 7.85 7.61 0 0 0
28/04/2023
7.85
 401 7.85 8.01 7.77 0 0 0
27/04/2023
7.85
 0 7.61 7.85 7.61 0 0 0
26/04/2023
7.61
 1,980 7.77 7.77 7.22 0 0 0
25/04/2023
7.77
 2,000 7.77 7.77 7.53 0 0 0
24/04/2023
7.77
 9,200 7.85 7.85 7.38 0 8,100 -0.1
21/04/2023
7.85
 0 7.46 7.85 7.85 0 0 0
20/04/2023
7.46
 2,400 8.01 8.01 7.46 0 0 0
19/04/2023
8.01
 0 8.01 8.01 8.01 0 0 0
18/04/2023
8.01
 4,300 8.48 8.48 7.77 0 0 0
17/04/2023
8.48
 2,100 8.08 8.48 7.85 0 0 0
14/04/2023
8.08
 3,100 8.16 8.16 8.08 0 0 0
13/04/2023
8.16
 4,800 8.24 8.24 7.85 0 0 0
12/04/2023
8.24
 2,900 7.93 8.24 7.85 0 0 0
11/04/2023
7.93
 0 7.93 7.93 7.93 0 0 0
10/04/2023
7.93
 4,500 7.93 8.16 7.85 0 0 0
07/04/2023
7.93
 2,000 7.93 7.93 7.93 0 800 -0.0
06/04/2023
7.93
 400 8.01 8.01 7.93 0 0 0
05/04/2023
8.01
 0 8.01 8.01 8.01 0 0 0
04/04/2023
8.01
 1,200 8.01 8.01 7.93 0 0 0
03/04/2023
8.01
 0 8.01 8.01 8.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |