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

9.70
-1
(-9.35%)
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
(2025-12-30) 		0 0% 44,200 0 0
10.50
10.90
10.70
2 tháng
(2025-12-01) 		0 0% 174,000 -900 -0.0
10.50
11.20
10.70
3 tháng
(2025-10-31) 		0 0% 272,100 100 0.0
10.40
11.20
10.70
6 tháng
(2025-08-04) 		0.90 9.37% 607,700 100 0.0
9.30
11.20
10.70
12 tháng
(2025-02-03) 		2.43 30.17% 1,062,617 -8,700 -0.1
7.97
11.20
10.70
24 tháng
(2024-02-15) 		2.82 36.68% 2,012,954 -10,200 -0.1
6.74
11.20
10.70
36 tháng
(2023-02-14) 		2.02 23.76% 3,030,912 -32,600 -0.4
6.57
11.20
10.70
60 tháng
(2021-02-24) 		4.45 73.53% 11,795,797 269,800 2.7
6.05
13.35
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |