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)
20/02/2023
9.17
 2,300 8.91 9.17 8.91 0 0 0
17/02/2023
8.91
 700 8.57 8.91 8.48 0 0 0
16/02/2023
8.57
 1,900 8.57 8.57 8.57 0 0 0
15/02/2023
8.57
 5,500 8.48 8.57 8.23 0 0 0
14/02/2023
8.48
 8,300 8.31 8.48 7.97 0 0 0
13/02/2023
8.31
 2,000 8.40 8.40 8.31 1,800 0 0.0
10/02/2023
8.40
 900 8.48 8.48 7.80 0 0 0
09/02/2023
8.48
 400 8.57 8.57 8.48 0 0 0
08/02/2023
8.57
 200 8.57 8.57 8.57 0 0 0
07/02/2023
8.57
 100 8.14 8.57 8.57 0 0 0
06/02/2023
8.14
 200 8.14 8.14 8.14 0 0 0
03/02/2023
8.14
 200 8.57 8.57 8.14 0 0 0
02/02/2023
8.57
 300 8.57 8.66 8.06 0 0 0
01/02/2023
8.57
 5,300 9.08 9.08 8.40 0 0 0
31/01/2023
9.08
 0 9.08 9.08 9.08 0 0 0
30/01/2023
9.08
 16,609 8.57 9.08 8.48 0 0 0
27/01/2023
8.57
 200 8.48 8.57 8.31 0 0 0
19/01/2023
8.48
 400 8.48 8.48 8.48 0 0 0
18/01/2023
8.48
 500 8.57 8.57 8.40 0 0 0
17/01/2023
8.57
 0 8.57 8.57 8.57 0 0 0
16/01/2023
8.57
 0 8.57 8.57 8.57 0 0 0
13/01/2023
8.57
 6,100 8.57 8.57 8.40 0 0 0
12/01/2023
8.57
 160 8.48 8.57 8.57 0 0 0
11/01/2023
8.48
 7,500 8.57 8.57 8.40 0 0 0
10/01/2023
8.57
 0 8.57 8.57 8.57 0 0 0
09/01/2023
8.57
 0 8.57 8.57 8.57 0 0 0
06/01/2023
8.57
 1,000 8.57 8.57 8.48 0 0 0
05/01/2023
8.57
 10,720 8.48 8.57 8.48 0 0 0
04/01/2023
8.48
 3,100 8.40 8.48 8.40 0 0 0
03/01/2023
8.40
 1,400 8.40 8.40 8.23 0 0 0
30/12/2022
8.40
 200 8.40 8.40 8.40 0 0 0
29/12/2022
8.40
 0 8.40 8.40 8.40 0 0 0
28/12/2022
8.40
 0 8.40 8.40 8.40 0 0 0
27/12/2022
8.40
 200 8.40 8.40 8.40 0 0 0
26/12/2022
8.40
 300 8.40 8.40 7.88 0 0 0
23/12/2022
8.40
 0 8.40 8.40 8.40 0 0 0
22/12/2022
8.40
 0 8.40 8.40 8.40 0 0 0
21/12/2022
8.40
 10,900 8.48 8.48 7.88 10,700 10,700 0
20/12/2022
8.48
 4,500 8.48 8.48 7.80 3,500 3,500 0
19/12/2022
8.48
 0 8.48 8.48 8.48 0 0 0
16/12/2022
8.48
 200 8.48 8.48 8.48 0 0 0
15/12/2022
8.48
 200 8.48 8.48 8.48 0 0 0
14/12/2022
8.48
 0 8.48 8.48 8.48 0 0 0
13/12/2022
8.48
 200 8.57 8.57 8.48 0 0 0
12/12/2022
8.57
 200 8.40 8.57 8.57 0 0 0
09/12/2022
8.40
 200 8.40 8.40 8.40 0 0 0
08/12/2022
8.40
 740 8.14 8.48 8.40 0 0 0
07/12/2022
8.14
 100 8.31 8.31 8.14 0 0 0
06/12/2022
8.31
 800 8.31 8.31 8.14 0 0 0
05/12/2022
8.31
 300 8.31 8.31 8.23 0 0 0
02/12/2022
8.31
 3,000 8.40 8.40 8.14 0 0 0
01/12/2022
8.40
 3,800 8.48 8.48 8.14 0 0 0
30/11/2022
8.48
 5,200 8.48 8.48 8.14 0 0 0
29/11/2022
8.48
 800 8.48 8.48 8.23 0 0 0
28/11/2022
8.48
 1,600 8.48 8.57 8.06 0 0 0
25/11/2022
8.48
 0 8.48 8.48 8.48 0 0 0
24/11/2022
8.48
 274 8.48 8.48 8.48 0 0 0
23/11/2022
8.48
 200 8.48 8.48 8.48 0 0 0
22/11/2022
8.48
 200 8.48 8.48 8.48 0 0 0
21/11/2022
8.48
 100 8.31 8.48 8.48 0 0 0
18/11/2022
8.31
 300 8.06 8.40 8.31 0 0 0
17/11/2022
8.06
 2,300 8.06 8.57 7.97 0 0 0
16/11/2022
8.06
 9,400 8.06 8.06 7.28 0 0 0
15/11/2022
8.06
 3,300 8.91 8.91 8.06 0 0 0
14/11/2022
8.91
 200 8.57 8.91 8.91 0 0 0
11/11/2022
8.57
 1,800 8.74 8.74 8.06 0 0 0
10/11/2022
8.74
 3,300 8.91 8.91 8.06 0 0 0
09/11/2022
8.91
 1,200 8.91 8.91 8.74 0 0 0
08/11/2022
8.91
 800 8.91 8.91 8.14 0 0 0
07/11/2022
8.91
 200 9.08 9.08 8.91 0 0 0
04/11/2022
9.08
 0 9.08 9.08 9.08 0 0 0
03/11/2022
9.08
 600 9.26 9.26 8.40 0 0 0
02/11/2022
9.26
 1,000 8.57 9.26 8.57 0 0 0
01/11/2022
8.57
 0 8.57 8.57 8.57 0 0 0
31/10/2022
8.57
 200 8.74 8.74 8.57 0 0 0
28/10/2022
8.74
 6,200 8.74 8.74 8.66 0 0 0
27/10/2022
8.74
 200 8.83 8.83 8.74 0 0 0
26/10/2022
8.83
 200 8.66 8.83 8.83 0 0 0
25/10/2022
8.66
 300 8.06 8.83 8.66 0 0 0
24/10/2022
8.06
 5,601 8.57 8.57 8.06 0 0 0
21/10/2022
8.57
 1,200 9.17 9.17 8.57 0 0 0
20/10/2022
9.17
 200 9.17 9.17 9.17 0 0 0
19/10/2022
9.17
 800 9.26 9.26 9.08 0 0 0
18/10/2022
9.26
 6,300 8.74 9.34 8.74 0 0 0
17/10/2022
8.74
 1,000 9.34 9.34 8.57 0 0 0
14/10/2022
9.34
 200 9.43 9.43 9.34 0 0 0
13/10/2022
9.43
 200 9.43 9.43 9.43 0 0 0
12/10/2022
9.43
 7,800 9.26 9.43 8.40 0 0 0
11/10/2022
9.26
 9,600 9.26 9.26 8.48 0 0 0
10/10/2022
9.26
 200 9.26 9.26 8.83 100 0 0.0
07/10/2022
9.26
 0 9.26 9.26 9.26 0 0 0
06/10/2022
9.26
 0 9.26 9.26 9.26 0 0 0
05/10/2022
9.26
 100 9.00 9.26 9.26 0 100 -0.0
04/10/2022
9.00
 1,710 9.34 9.34 8.48 0 0 0
03/10/2022
9.34
 100 9.43 9.43 9.34 0 0 0
30/09/2022
9.43
 200 9.00 9.43 8.48 0 100 -0.0
29/09/2022
9.00
 1,000 9.43 9.43 9.00 0 0 0
28/09/2022
9.43
 3,000 9.43 9.43 9.43 0 2,100 -0.0
27/09/2022
9.43
 1,100 9.68 9.68 9.43 0 1,100 -0.0
26/09/2022
9.68
 1,200 9.86 9.86 9.34 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |