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
(2026-05-20) 		0.09 1.06% 100,200 0 0
8.52
8.90
8.70
2 tháng
(2026-04-20) 		0.09 1.06% 178,700 0 0
8.52
8.90
8.70
3 tháng
(2026-03-23) 		0.27 3.26% 203,500 -1,800 -0.0
8.33
8.90
8.70
6 tháng
(2025-12-22) 		-0.92 -9.52% 498,200 -2,100 -0.0
8.15
9.98
8.70
12 tháng
(2025-06-24) 		0.09 1.06% 1,148,000 -2,100 -0.0
8.15
10.26
8.70
24 tháng
(2024-07-01) 		0.73 9.19% 1,835,100 -5,000 -0.0
6.17
10.26
8.70
36 tháng
(2023-07-05) 		0.77 9.76% 3,028,949 21,300 0.2
6.02
10.26
8.70
60 tháng
(2021-07-15) 		2.44 38.97% 10,320,558 175,100 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)
03/04/2023
8.01
 0 8.01 8.01 8.01 0 0 0
31/03/2023
8.01
 1 8.01 8.01 8.01 0 0 0
30/03/2023
8.01
 0 8.01 8.01 8.01 0 0 0
29/03/2023
8.01
 0 8.01 8.01 8.01 0 0 0
28/03/2023
8.01
 0 8.01 8.01 8.01 0 0 0
27/03/2023
8.01
 0 8.01 8.01 8.01 0 0 0
24/03/2023
8.01
 1,200 7.85 8.01 7.14 0 0 0
23/03/2023
7.85
 0 7.85 7.85 7.85 0 0 0
22/03/2023
7.85
 1,600 7.85 7.85 7.46 0 0 0
21/03/2023
7.85
 0 7.85 7.85 7.85 0 0 0
20/03/2023
7.85
 20 7.85 7.85 7.85 0 0 0
17/03/2023
7.85
 0 7.85 7.85 7.85 0 0 0
16/03/2023
7.85
 0 7.85 7.85 7.85 0 0 0
15/03/2023
7.85
 500 7.85 7.85 7.85 0 0 0
14/03/2023
7.85
 0 7.85 7.85 7.85 0 0 0
13/03/2023
7.85
 0 7.85 7.85 7.85 0 0 0
10/03/2023
7.85
 11,200 7.85 7.85 7.85 0 0 0
09/03/2023
7.85
 100 7.77 7.85 7.85 0 0 0
08/03/2023
7.77
 2,700 7.46 8.01 7.53 0 0 0
07/03/2023
7.46
 1,100 7.93 8.24 7.46 0 0 0
06/03/2023
7.93
 6,900 8.24 8.24 7.46 0 0 0
03/03/2023
8.24
 0 8.24 8.24 8.24 0 0 0
02/03/2023
8.24
 6,000 8.16 8.24 7.61 0 0 0
01/03/2023
8.16
 300 8.01 8.16 7.53 0 0 0
28/02/2023
8.01
 7,500 8.24 8.24 7.61 0 0 0
27/02/2023
8.24
 1,000 8.32 8.32 7.61 0 0 0
24/02/2023
8.32
 3,700 8.40 8.40 7.69 0 0 0
23/02/2023
8.40
 0 8.40 8.40 8.40 0 0 0
22/02/2023
8.40
 0 8.40 8.40 8.40 0 0 0
21/02/2023
8.40
 0 8.40 8.40 8.40 0 0 0
20/02/2023
8.40
 2,300 8.16 8.40 8.16 0 0 0
17/02/2023
8.16
 700 7.85 8.16 7.77 0 0 0
16/02/2023
7.85
 1,900 7.85 7.85 7.85 0 0 0
15/02/2023
7.85
 5,500 7.77 7.85 7.53 0 0 0
14/02/2023
7.77
 8,300 7.61 7.77 7.30 0 0 0
13/02/2023
7.61
 2,000 7.69 7.69 7.61 1,800 0 0.0
10/02/2023
7.69
 900 7.77 7.77 7.14 0 0 0
09/02/2023
7.77
 400 7.85 7.85 7.77 0 0 0
08/02/2023
7.85
 200 7.85 7.85 7.85 0 0 0
07/02/2023
7.85
 100 7.46 7.85 7.85 0 0 0
06/02/2023
7.46
 200 7.46 7.46 7.46 0 0 0
03/02/2023
7.46
 200 7.85 7.85 7.46 0 0 0
02/02/2023
7.85
 300 7.85 7.93 7.38 0 0 0
01/02/2023
7.85
 5,300 8.32 8.32 7.69 0 0 0
31/01/2023
8.32
 0 8.32 8.32 8.32 0 0 0
30/01/2023
8.32
 16,609 7.85 8.32 7.77 0 0 0
27/01/2023
7.85
 200 7.77 7.85 7.61 0 0 0
19/01/2023
7.77
 400 7.77 7.77 7.77 0 0 0
18/01/2023
7.77
 500 7.85 7.85 7.69 0 0 0
17/01/2023
7.85
 0 7.85 7.85 7.85 0 0 0
16/01/2023
7.85
 0 7.85 7.85 7.85 0 0 0
13/01/2023
7.85
 6,100 7.85 7.85 7.69 0 0 0
12/01/2023
7.85
 160 7.77 7.85 7.85 0 0 0
11/01/2023
7.77
 7,500 7.85 7.85 7.69 0 0 0
10/01/2023
7.85
 0 7.85 7.85 7.85 0 0 0
09/01/2023
7.85
 0 7.85 7.85 7.85 0 0 0
06/01/2023
7.85
 1,000 7.85 7.85 7.77 0 0 0
05/01/2023
7.85
 10,720 7.77 7.85 7.77 0 0 0
04/01/2023
7.77
 3,100 7.69 7.77 7.69 0 0 0
03/01/2023
7.69
 1,400 7.69 7.69 7.53 0 0 0
30/12/2022
7.69
 200 7.69 7.69 7.69 0 0 0
29/12/2022
7.69
 0 7.69 7.69 7.69 0 0 0
28/12/2022
7.69
 0 7.69 7.69 7.69 0 0 0
27/12/2022
7.69
 200 7.69 7.69 7.69 0 0 0
26/12/2022
7.69
 300 7.69 7.69 7.22 0 0 0
23/12/2022
7.69
 0 7.69 7.69 7.69 0 0 0
22/12/2022
7.69
 0 7.69 7.69 7.69 0 0 0
21/12/2022
7.69
 10,900 7.77 7.77 7.22 10,700 10,700 0
20/12/2022
7.77
 4,500 7.77 7.77 7.14 3,500 3,500 0
19/12/2022
7.77
 0 7.77 7.77 7.77 0 0 0
16/12/2022
7.77
 200 7.77 7.77 7.77 0 0 0
15/12/2022
7.77
 200 7.77 7.77 7.77 0 0 0
14/12/2022
7.77
 0 7.77 7.77 7.77 0 0 0
13/12/2022
7.77
 200 7.85 7.85 7.77 0 0 0
12/12/2022
7.85
 200 7.69 7.85 7.85 0 0 0
09/12/2022
7.69
 200 7.69 7.69 7.69 0 0 0
08/12/2022
7.69
 740 7.46 7.77 7.69 0 0 0
07/12/2022
7.46
 100 7.61 7.61 7.46 0 0 0
06/12/2022
7.61
 800 7.61 7.61 7.46 0 0 0
05/12/2022
7.61
 300 7.61 7.61 7.53 0 0 0
02/12/2022
7.61
 3,000 7.69 7.69 7.46 0 0 0
01/12/2022
7.69
 3,800 7.77 7.77 7.46 0 0 0
30/11/2022
7.77
 5,200 7.77 7.77 7.46 0 0 0
29/11/2022
7.77
 800 7.77 7.77 7.53 0 0 0
28/11/2022
7.77
 1,600 7.77 7.85 7.38 0 0 0
25/11/2022
7.77
 0 7.77 7.77 7.77 0 0 0
24/11/2022
7.77
 274 7.77 7.77 7.77 0 0 0
23/11/2022
7.77
 200 7.77 7.77 7.77 0 0 0
22/11/2022
7.77
 200 7.77 7.77 7.77 0 0 0
21/11/2022
7.77
 100 7.61 7.77 7.77 0 0 0
18/11/2022
7.61
 300 7.38 7.69 7.61 0 0 0
17/11/2022
7.38
 2,300 7.38 7.85 7.30 0 0 0
16/11/2022
7.38
 9,400 7.38 7.38 6.67 0 0 0
15/11/2022
7.38
 3,300 8.16 8.16 7.38 0 0 0
14/11/2022
8.16
 200 7.85 8.16 8.16 0 0 0
11/11/2022
7.85
 1,800 8.01 8.01 7.38 0 0 0
10/11/2022
8.01
 3,300 8.16 8.16 7.38 0 0 0
09/11/2022
8.16
 1,200 8.16 8.16 8.01 0 0 0
08/11/2022
8.16
 800 8.16 8.16 7.46 0 0 0
07/11/2022
8.16
 200 8.32 8.32 8.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |