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

9.40
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
(2026-07-06) 		0.80 9.20% 91,700 0 0
8.40
9.60
9.40
2 tháng
(2026-06-05) 		0.60 6.74% 116,200 0 0
8.40
9.60
9.40
3 tháng
(2026-05-06) 		0.98 11.54% 262,000 0 0
8.40
9.60
9.40
6 tháng
(2026-02-05) 		0.89 10.36% 454,900 -2,600 -0.0
8.15
9.60
9.40
12 tháng
(2025-08-11) 		0.89 10.36% 1,132,200 -2,000 -0.0
8.15
10.26
9.40
24 tháng
(2024-08-14) 		2.30 31.86% 1,729,762 -15,100 -0.1
6.17
10.26
9.40
36 tháng
(2023-08-21) 		1.96 25.93% 2,856,229 2,800 -0.0
6.02
10.26
9.40
60 tháng
(2021-08-30) 		2.06 27.71% 9,575,183 8,700 0.2
6.02
12.23
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |