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

9.10
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
(2026-02-23) 		-0.20 -2.15% 122,200 -1,300 -0.0
8.90
9.80
9.10
2 tháng
(2026-01-19) 		-1.70 -15.74% 242,600 -300 -0.0
8.90
10.90
9.10
3 tháng
(2025-12-22) 		-1.40 -13.33% 293,900 -300 -0.0
8.90
10.90
9.10
6 tháng
(2025-09-22) 		-0.40 -4.21% 760,900 -200 -0.0
8.90
11.20
9.10
12 tháng
(2025-03-25) 		0.84 10.22% 1,199,400 -8,500 -0.1
7.97
11.20
9.10
24 tháng
(2024-04-01) 		1.88 26.05% 2,186,684 -10,500 -0.1
6.74
11.20
9.10
36 tháng
(2023-04-05) 		0.36 4.10% 3,195,591 -32,900 -0.4
6.57
11.20
9.10
60 tháng
(2021-04-15) 		2.09 29.81% 10,776,489 269,900 2.7
6.49
13.35
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2022
9.86
 1,840 9.68 9.86 9.68 0 1,500 -0.0
22/09/2022
9.68
 2,200 9.94 9.94 9.17 0 1,100 -0.0
21/09/2022
9.94
 20 9.94 9.94 9.94 0 0 0
20/09/2022
9.94
 0 9.94 9.94 9.94 0 0 0
19/09/2022
9.94
 0 9.94 9.94 9.94 0 0 0
16/09/2022
9.94
 56 9.94 9.94 9.94 0 0 0
15/09/2022
9.94
 3,100 9.94 9.94 9.77 0 0 0
14/09/2022
9.94
 0 9.94 9.94 9.94 0 0 0
13/09/2022
9.94
 4 9.94 9.94 9.94 0 0 0
12/09/2022
9.94
 5,600 9.94 10.11 9.94 0 0 0
09/09/2022
9.94
 0 9.94 9.94 9.94 0 0 0
08/09/2022
9.94
 0 9.94 9.94 9.94 0 0 0
07/09/2022
9.94
 0 9.94 9.94 9.94 0 0 0
06/09/2022
9.94
 0 9.94 9.94 9.94 0 0 0
05/09/2022
9.94
 0 9.94 9.94 9.94 0 0 0
31/08/2022
9.94
 1,300 10.03 10.03 9.60 0 0 0
30/08/2022
10.03
 0 10.03 10.03 10.03 0 0 0
29/08/2022
10.03
 0 10.03 10.03 10.03 0 0 0
26/08/2022
10.03
 0 10.03 10.03 10.03 0 0 0
25/08/2022
10.03
 2,900 10.03 10.03 9.68 0 1,100 -0.0
24/08/2022
10.03
 12,700 10.03 10.03 9.51 0 1,000 -0.0
23/08/2022
10.03
 0 10.03 10.03 10.03 0 0 0
22/08/2022
10.03
 2,400 10.03 10.03 9.86 0 1,300 -0.0
19/08/2022
10.03
 8,300 10.11 10.11 9.43 0 0 0
18/08/2022
10.11
 700 10.11 10.11 9.94 0 0 0
17/08/2022
10.11
 200 10.20 10.20 10.11 0 0 0
16/08/2022
10.20
 1,200 10.28 10.28 9.60 0 0 0
15/08/2022
10.28
 0 10.28 10.28 10.28 0 0 0
12/08/2022
10.28
 100 10.11 10.28 10.28 0 0 0
11/08/2022
10.11
 1,500 10.28 10.28 10.11 0 0 0
10/08/2022
10.28
 600 10.11 10.28 10.03 0 0 0
09/08/2022
10.11
 1,300 10.20 10.20 9.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |