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

7.90
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
(2024-08-20) 		-0.10 -1.22% 21,500 -500 -0.0
7.70
8.19
7.90
2 tháng
(2024-07-22) 		-1.17 -12.90% 76,100 9,600 0.1
7.70
9.07
7.90
3 tháng
(2024-06-21) 		-2.44 -23.58% 468,000 -400 -0.0
7.70
10.73
7.90
6 tháng
(2024-03-25) 		-0.10 -1.22% 795,400 2,300 -0.0
7.41
10.73
7.90
12 tháng
(2023-09-25) 		-1.07 -11.96% 1,102,600 17,300 0.1
6.92
10.73
7.90
24 tháng
(2022-09-30) 		-2.03 -20.47% 2,023,497 -18,400 -0.2
6.92
10.73
7.90
36 tháng
(2021-10-05) 		-2.10 -21% 6,851,883 15,200 0.2
6.92
14.07
7.90
60 tháng
(2019-10-16) 		4.59 138.63% 14,539,478 183,000 2.2
3.04
14.07
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
5.21
 19,800 5.29 5.29 4.98 0 0 0
17/09/2020
5.29
 8,800 5.29 5.37 5.13 0 1,000 -0.0
16/09/2020
5.29
 22,200 5.37 5.37 4.98 0 0 0
15/09/2020
5.37
 21,600 5.37 5.44 5.37 0 1,200 -0.0
14/09/2020
5.37
 38,110 5.44 5.44 5.21 0 0 0
11/09/2020
5.44
 29,836 5.44 5.44 4.90 0 0 0
10/09/2020
5.44
 39,700 5.52 5.68 5.37 0 4,000 -0.0
09/09/2020
5.52
 168,919 5.13 5.60 5.37 0 8,000 -0.1
08/09/2020
5.13
 63,544 4.67 5.13 4.90 0 0 0
07/09/2020
4.67
 20,220 4.51 4.67 4.43 0 0 0
04/09/2020
4.51
 97,259 4.20 4.51 4.20 0 0 0
03/09/2020
4.20
 12,950 4.12 4.28 4.12 0 0 0
01/09/2020
4.12
 4,100 4.20 4.20 4.12 0 0 0
31/08/2020
4.20
 1,600 4.20 4.20 4.20 0 0 0
28/08/2020
4.20
 11,100 4.04 4.20 4.04 0 0 0
27/08/2020
4.04
 1,154 4.12 4.20 4.04 0 0 0
26/08/2020
4.12
 19,601 4.04 4.20 4.04 0 0 0
25/08/2020
4.04
 18,000 4.12 4.12 4.04 0 0 0
24/08/2020
4.12
 3,340 4.12 4.12 4.12 0 2,300 -0.0
21/08/2020
4.12
 3,800 4.04 4.28 4.12 0 0 0
20/08/2020
4.04
 230 4.04 4.04 4.04 0 0 0
19/08/2020
4.04
 5,160 4.04 4.04 3.89 1,500 0 0.0
18/08/2020
4.04
 1,220 4.04 4.04 4.04 0 0 0
17/08/2020
4.04
 16,000 4.04 4.04 3.97 2,000 0 0.0
14/08/2020
4.04
 3,500 3.97 4.04 3.97 0 0 0
13/08/2020
3.97
 19,500 3.97 3.97 3.97 0 0 0
12/08/2020
3.97
 800 3.97 4.04 3.97 0 0 0
11/08/2020
3.97
 3,900 3.97 4.20 3.81 0 2,000 -0.0
10/08/2020
3.97
 7,600 4.20 4.20 3.97 1,000 0 0.0
07/08/2020
4.20
 13,500 3.97 4.28 3.97 0 0 0
06/08/2020
3.97
 4,100 4.04 4.04 3.89 0 0 0
05/08/2020
4.04
 32,600 4.12 4.12 3.73 300 0 0.0
04/08/2020: Cổ tức tiền mặt tỉ lệ: 8%
04/08/2020
4.12
 15,000 4.12 4.28 3.97 0 0 0
03/08/2020
4.12
 42,610 4.05 4.19 4.05 0 2,100 -0.0
31/07/2020
4.05
 1,100 3.92 4.05 3.92 1,000 0 0.0
30/07/2020
3.92
 19,600 3.78 4.05 3.78 0 2,100 -0.0
29/07/2020
3.78
 14,820 4.05 4.05 3.78 0 0 0
28/07/2020
4.05
 25,400 4.05 4.12 3.99 0 0 0
27/07/2020
4.05
 46,535 4.05 4.05 3.99 0 0 0
24/07/2020
4.05
 68,800 4.05 4.12 3.99 0 0 0
23/07/2020
4.05
 107,000 3.99 4.05 3.99 0 0 0
22/07/2020
3.99
 39,530 3.92 3.99 3.92 2,000 0 0.0
21/07/2020
3.92
 17,700 3.92 3.99 3.85 3,100 0 0.0
20/07/2020
3.92
 15,445 3.85 3.92 3.92 1,400 0 0.0
17/07/2020
3.85
 1,400 3.85 3.85 3.85 700 0 0.0
16/07/2020
3.85
 1,200 3.92 3.92 3.85 0 0 0
15/07/2020
3.92
 2,200 3.92 3.92 3.78 0 0 0
14/07/2020
3.92
 13,800 3.78 3.92 3.72 0 0 0
13/07/2020
3.78
 13,000 3.72 3.78 3.78 0 0 0
10/07/2020
3.72
 7,200 3.65 3.78 3.65 0 0 0
09/07/2020
3.65
 100 3.65 3.65 3.65 0 0 0
08/07/2020
3.65
 100 3.65 3.65 3.65 0 0 0
07/07/2020
3.65
 10,900 3.65 3.65 3.65 0 0 0
06/07/2020
3.65
 0 3.65 3.65 3.65 0 0 0
03/07/2020
3.65
 80 3.65 3.65 3.65 0 0 0
02/07/2020
3.65
 100 3.65 3.65 3.65 0 0 0
01/07/2020
3.65
 0 3.65 3.65 3.65 0 0 0
30/06/2020
3.65
 1,300 3.65 3.65 3.65 0 0 0
29/06/2020
3.65
 2,400 3.65 3.65 3.51 0 0 0
26/06/2020
3.65
 3,730 3.65 3.65 3.65 0 0 0
25/06/2020
3.65
 6,150 3.78 3.78 3.65 0 0 0
24/06/2020
3.78
 22,500 3.65 3.78 3.58 6,000 0 0.0
23/06/2020
3.65
 10,600 3.65 3.65 3.58 3,000 0 0.0
22/06/2020
3.65
 6,400 3.58 3.65 3.31 0 0 0
19/06/2020
3.58
 4,700 3.58 3.58 3.58 0 0 0
18/06/2020
3.58
 2,130 3.38 3.58 3.51 900 0 0.0
17/06/2020
3.38
 15,400 3.45 3.45 3.18 0 0 0
16/06/2020
3.45
 600 3.45 3.45 3.45 0 0 0
15/06/2020
3.45
 1,700 3.45 3.45 3.45 0 0 0
12/06/2020
3.45
 350 3.45 3.45 3.45 0 0 0
11/06/2020
3.45
 37,200 3.45 3.58 3.11 0 0 0
10/06/2020
3.45
 100 3.58 3.58 3.45 0 0 0
09/06/2020
3.58
 3,100 3.58 3.58 3.38 0 0 0
08/06/2020
3.58
 200 3.58 3.58 3.31 0 0 0
05/06/2020
3.58
 600 3.51 3.58 3.58 0 0 0
04/06/2020
3.51
 0 3.51 3.51 3.51 0 0 0
03/06/2020
3.51
 0 3.51 3.51 3.51 0 0 0
02/06/2020
3.51
 2,400 3.45 3.58 3.24 0 0 0
01/06/2020
3.45
 3,900 3.45 3.45 3.45 0 0 0
29/05/2020
3.45
 1,000 3.45 3.45 3.45 0 0 0
28/05/2020
3.45
 0 3.45 3.45 3.45 0 0 0
27/05/2020
3.45
 0 3.45 3.45 3.45 0 0 0
26/05/2020
3.45
 760 3.45 3.45 3.38 0 0 0
25/05/2020
3.45
 0 3.45 3.45 3.45 0 0 0
22/05/2020
3.45
 1,000 3.45 3.45 3.45 0 0 0
21/05/2020
3.45
 0 3.45 3.45 3.45 0 0 0
20/05/2020
3.45
 100 3.45 3.45 3.45 0 0 0
19/05/2020
3.45
 1,400 3.38 3.45 3.45 0 0 0
18/05/2020
3.38
 0 3.38 3.38 3.38 0 0 0
15/05/2020
3.38
 0 3.38 3.38 3.38 0 0 0
14/05/2020
3.38
 8,225 3.45 3.45 3.38 0 0 0
13/05/2020
3.45
 2,100 3.45 3.45 3.38 0 0 0
12/05/2020
3.45
 0 3.45 3.45 3.45 0 0 0
11/05/2020
3.45
 510 3.45 3.45 3.45 0 0 0
08/05/2020
3.45
 100 3.38 3.45 3.45 0 0 0
07/05/2020
3.38
 0 3.38 3.38 3.38 0 0 0
06/05/2020
3.38
 2,400 3.18 3.38 3.31 0 0 0
05/05/2020
3.18
 200 3.45 3.78 3.18 0 0 0
04/05/2020
3.45
 0 3.45 3.45 3.45 0 0 0
29/04/2020
3.45
 0 3.45 3.45 3.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |