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

9.60
-0.10
(-1.03%)
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
(2026-08-19) 		-0.10 -1.02% 20,600 0 0
9.40
10.60
9.60
2 tháng
(2026-07-20) 		1.20 14.12% 169,800 0 0
8.40
10.60
9.60
3 tháng
(2026-06-22) 		1 11.49% 187,000 0 0
8.40
10.60
9.60
6 tháng
(2026-03-23) 		1.27 15.13% 392,000 0 0
8.33
10.60
9.60
12 tháng
(2025-09-23) 		1 11.49% 1,213,800 1,300 0.0
8.15
10.60
9.60
24 tháng
(2024-09-30) 		2.40 32.87% 1,862,242 -6,100 -0.1
6.17
10.60
9.60
36 tháng
(2023-10-04) 		1.99 25.76% 2,951,253 5,400 0.0
6.02
10.60
9.60
60 tháng
(2021-10-14) 		-0.10 -0.98% 8,163,075 2,100 0.1
6.02
12.23
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
7.93
 2,000 7.93 7.93 7.93 0 800 0.0
06/04/2023
7.93
 400 7.93 7.93 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 7.93 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 7.14 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 7.46 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 7.85 7.85 7.85 0 0 0
08/03/2023
7.77
 2,700 7.53 8.01 7.53 0 0 0
07/03/2023
7.46
 1,100 8.24 8.24 7.46 0 0 0
06/03/2023
7.93
 6,900 7.46 8.16 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 7.61 8.24 7.61 0 0 0
01/03/2023
8.16
 300 7.53 8.16 7.53 0 0 0
28/02/2023
8.01
 7,500 7.85 8.08 7.61 0 0 0
27/02/2023
8.24
 1,000 7.61 8.24 7.61 0 0 0
24/02/2023
8.32
 3,700 7.85 8.32 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 7.77 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 7.46 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 7.53 7.77 7.14 0 0 0
09/02/2023
7.77
 400 7.77 7.77 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 7.85 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 7.46 7.46 7.46 0 0 0
02/02/2023
7.85
 300 7.38 7.93 7.38 0 0 0
01/02/2023
7.85
 5,300 8.16 8.16 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 7.61 7.85 7.61 0 0 0
26/01/2023
7.69
 300 7.69 7.77 7.69 0 0 0
25/01/2023
7.69
 300 7.69 7.77 7.69 0 0 0
24/01/2023
7.69
 300 7.69 7.77 7.69 0 0 0
23/01/2023
7.69
 300 7.69 7.77 7.69 0 0 0
20/01/2023
7.69
 300 7.69 7.77 7.69 0 0 0
19/01/2023
7.77
 400 7.77 7.77 7.77 0 0 0
18/01/2023
7.77
 500 7.69 7.77 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 7.69 7.85 7.69 0 0 0
12/01/2023
7.85
 160 7.85 7.85 7.85 0 0 0
11/01/2023
7.77
 7,500 7.69 7.77 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 7.53 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc