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

7.30
-0.70
(-8.75%)
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
(2024-10-23) 		-0.50 -6.41% 14,794 600 0.0
7.30
8.50
7.30
2 tháng
(2024-09-23) 		-0.60 -7.59% 35,283 -4,400 -0.0
7.10
8.50
7.30
3 tháng
(2024-08-26) 		-0.80 -9.82% 40,423 -4,400 -0.0
7.10
8.50
7.30
6 tháng
(2024-05-27) 		-0.50 -6.44% 744,689 -3,000 -0.1
7.10
10.73
7.30
12 tháng
(2023-11-28) 		-0.70 -8.72% 1,029,697 2,900 -0.0
6.92
10.73
7.30
24 tháng
(2022-12-05) 		-1.46 -16.66% 1,970,909 -22,700 -0.3
6.92
10.73
7.30
36 tháng
(2021-12-08) 		-2.70 -27% 4,822,569 20,600 0.3
6.92
14.07
7.30
60 tháng
(2019-12-19) 		3.92 116.10% 14,271,105 178,600 2.2
3.04
14.07
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
7.08
 4,400 7.08 7.08 7.08 0 0 0
16/04/2021
7.08
 17,600 7.39 7.54 7.00 0 0 0
15/04/2021
7.39
 20,200 7.46 7.46 7.39 0 0 0
14/04/2021
7.46
 22,300 7.23 7.46 7.23 0 0 0
13/04/2021
7.23
 35,803 7.31 7.31 7.23 0 0 0
12/04/2021
7.31
 62,800 7.62 7.62 7.31 0 0 0
09/04/2021
7.62
 16,703 7.54 7.62 7.46 0 0 0
08/04/2021
7.54
 27,503 7.39 7.54 7.31 200 0 0.0
07/04/2021
7.39
 47,000 7.23 7.39 7.08 0 10,000 -0.1
06/04/2021
7.23
 13,300 7.31 7.31 7.08 0 0 0
05/04/2021
7.31
 6,500 7.23 7.39 7.31 0 0 0
02/04/2021
7.23
 47,400 7.31 7.39 7.08 0 0 0
01/04/2021
7.31
 7,200 7.23 7.31 7.15 0 0 0
31/03/2021
7.23
 7,203 7.15 7.23 7.15 0 0 0
30/03/2021
7.15
 13,200 7.15 7.23 7.15 0 0 0
29/03/2021
7.15
 10,703 7.00 7.31 7.00 0 0 0
26/03/2021
7.00
 11,800 7.15 7.23 7.00 0 0 0
25/03/2021
7.15
 32,400 7.23 7.39 6.84 0 0 0
24/03/2021
7.23
 23,006 7.31 7.31 7.15 0 0 0
23/03/2021
7.31
 56,000 7.39 7.39 7.15 0 600 -0.0
22/03/2021
7.39
 50,800 7.46 7.46 7.23 0 0 0
19/03/2021
7.46
 11,600 7.54 7.54 7.39 0 0 0
18/03/2021
7.54
 22,322 7.62 7.62 7.39 0 0 0
17/03/2021
7.62
 9,600 7.78 7.78 7.54 0 0 0
16/03/2021
7.78
 10,700 7.78 7.78 7.62 0 0 0
15/03/2021
7.78
 40,400 7.78 7.78 7.62 0 0 0
12/03/2021
7.78
 39,300 7.70 7.78 7.46 10,000 0 0.1
11/03/2021
7.70
 32,400 7.78 7.93 7.62 0 5,500 -0.1
10/03/2021
7.78
 18,192 7.78 7.93 7.54 0 0 0
09/03/2021
7.78
 20,700 8.24 8.24 7.54 0 0 0
08/03/2021
8.24
 146,900 8.55 8.63 7.70 0 1,500 -0.0
05/03/2021
8.55
 51,392 7.93 8.55 7.93 0 1,000 -0.0
04/03/2021
7.93
 82,900 7.23 7.93 7.00 5,500 0 0.1
03/03/2021
7.23
 105,100 6.61 7.23 6.61 0 0 0
02/03/2021
6.61
 37,081 6.53 6.61 6.53 0 0 0
01/03/2021
6.53
 53,400 6.45 6.53 6.45 2,500 0 0.0
26/02/2021
6.45
 15,600 6.38 6.53 6.30 0 0 0
25/02/2021
6.38
 29,200 6.38 6.45 6.38 0 0 0
24/02/2021
6.38
 29,300 6.38 6.61 6.30 0 0 0
23/02/2021
6.38
 4,400 6.38 6.38 6.38 0 0 0
22/02/2021
6.38
 5,400 6.30 6.45 6.30 0 0 0
19/02/2021
6.30
 28,600 6.38 6.45 6.30 0 0 0
18/02/2021
6.38
 8,200 6.30 6.38 6.30 0 0 0
17/02/2021
6.30
 22,000 6.14 6.45 6.22 0 0 0
09/02/2021
6.14
 11,500 5.99 6.22 5.99 0 0 0
08/02/2021
5.99
 29,100 6.22 6.22 5.91 0 3,200 -0.0
05/02/2021
6.22
 5,300 6.22 6.38 6.22 0 0 0
04/02/2021
6.22
 6,500 6.61 6.61 6.22 0 0 0
03/02/2021
6.61
 17,400 6.61 6.69 6.22 0 0 0
02/02/2021
6.61
 2,400 6.14 6.69 5.99 0 0 0
01/02/2021
6.14
 8,000 6.61 6.61 6.14 0 1,000 -0.0
29/01/2021
6.61
 36,300 6.22 6.61 6.22 0 0 0
28/01/2021
6.22
 3,800 6.84 6.84 6.22 0 0 0
27/01/2021
6.84
 12,100 7.08 7.08 6.69 100 0 0.0
26/01/2021
7.08
 121,600 7.08 7.08 6.92 0 0 0
25/01/2021
7.08
 4,600 7.08 7.08 6.84 0 0 0
22/01/2021
7.08
 34,800 7.23 7.23 6.92 0 0 0
21/01/2021
7.23
 55,900 6.69 7.23 6.53 0 0 0
20/01/2021
6.69
 7,700 6.84 6.84 6.53 0 0 0
19/01/2021
6.84
 27,303 6.92 7.00 6.61 1,000 0 0.0
18/01/2021
6.92
 30,000 7.00 7.08 6.61 0 0 0
15/01/2021
7.00
 72,530 6.77 7.08 6.69 0 0 0
14/01/2021
6.77
 27,900 6.92 6.92 6.45 0 0 0
13/01/2021
6.92
 34,303 7.00 7.00 6.69 0 0 0
12/01/2021
7.00
 30,500 6.92 7.08 6.30 0 0 0
11/01/2021
6.92
 62,600 6.61 7.08 6.38 0 0 0
08/01/2021
6.61
 94,500 6.45 6.61 6.38 0 0 0
07/01/2021
6.45
 24,000 6.45 6.45 6.22 0 0 0
06/01/2021
6.45
 24,700 6.45 6.45 6.22 0 0 0
05/01/2021
6.45
 14,200 6.30 6.45 6.14 0 0 0
04/01/2021
6.30
 38,800 6.45 6.45 6.14 0 0 0
31/12/2020
6.45
 5,500 6.45 6.45 6.38 0 0 0
30/12/2020
6.45
 29,100 6.53 6.61 6.14 0 0 0
29/12/2020
6.53
 31,800 6.45 6.61 6.45 0 0 0
28/12/2020
6.45
 33,900 6.61 6.61 6.45 0 200 -0.0
25/12/2020
6.61
 6,300 6.30 6.69 6.38 0 0 0
24/12/2020
6.30
 2,510 6.07 6.30 6.07 0 5,900 -0.0
23/12/2020
6.07
 88,900 6.07 6.53 6.07 0 5,900 -0.0
22/12/2020
6.07
 60,800 5.75 6.14 5.60 0 0 0
21/12/2020
5.75
 14,900 5.75 5.75 5.75 0 0 0
18/12/2020
5.75
 14,100 5.68 5.75 5.68 0 0 0
17/12/2020
5.68
 13,300 5.52 5.75 5.52 0 0 0
16/12/2020
5.52
 22,100 5.37 5.68 5.52 0 0 0
15/12/2020
5.37
 7,800 5.37 5.44 5.37 0 0 0
14/12/2020
5.37
 3,500 5.37 5.44 5.37 0 0 0
11/12/2020
5.37
 8,600 5.52 5.52 5.37 0 0 0
10/12/2020
5.52
 100 5.44 5.52 5.52 0 0 0
09/12/2020
5.44
 7,000 5.37 5.44 5.37 0 0 0
08/12/2020
5.37
 1,700 5.37 5.37 5.29 0 0 0
07/12/2020
5.37
 18,300 5.29 5.44 5.29 0 0 0
04/12/2020
5.29
 200 5.60 5.60 5.29 0 0 0
03/12/2020
5.60
 5,110 5.44 5.60 5.21 0 0 0
02/12/2020
5.44
 5,700 5.44 5.60 5.37 0 0 0
01/12/2020
5.44
 100 5.37 5.44 5.44 0 0 0
30/11/2020
5.37
 19,500 5.44 5.44 5.21 0 0 0
27/11/2020
5.44
 1,400 5.37 5.44 5.13 0 0 0
26/11/2020
5.37
 0 5.37 5.37 5.37 0 0 0
25/11/2020
5.37
 12,200 5.29 5.44 5.21 0 0 0
24/11/2020
5.29
 2,000 5.29 5.29 5.29 0 0 0
23/11/2020
5.29
 11,710 4.98 5.44 5.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |