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)
20/11/2020
4.98
 3,400 5.29 5.29 4.98 0 0 0
19/11/2020
5.29
 2,200 4.90 5.37 5.29 0 0 0
18/11/2020
4.90
 83,200 5.44 5.44 4.90 0 83,200 -0.5
17/11/2020
5.44
 10,500 5.21 5.44 5.21 0 6,100 -0.0
16/11/2020
5.21
 4,100 5.29 5.29 5.05 0 400 -0.0
13/11/2020
5.29
 32,100 5.21 5.29 5.05 0 0 0
12/11/2020
5.21
 9,100 5.05 5.21 5.05 0 0 0
11/11/2020
5.05
 4,900 5.13 5.21 5.05 0 0 0
10/11/2020
5.13
 9,200 5.13 5.29 4.74 0 0 0
09/11/2020
5.13
 3,100 5.13 5.29 5.13 0 0 0
06/11/2020
5.13
 9,411 5.05 5.37 5.13 0 0 0
05/11/2020
5.05
 15,200 5.37 5.37 4.90 0 0 0
04/11/2020
5.37
 0 5.37 5.37 5.37 0 0 0
03/11/2020
5.37
 100 5.37 5.37 5.37 0 0 0
02/11/2020
5.37
 100 5.37 5.37 5.37 0 0 0
30/10/2020
5.37
 200 5.37 5.37 5.37 0 0 0
29/10/2020
5.37
 100 5.44 5.44 5.37 0 0 0
28/10/2020
5.44
 16,700 5.21 5.44 5.21 0 0 0
27/10/2020
5.21
 8,200 5.21 5.29 5.21 0 0 0
26/10/2020
5.21
 12,900 5.60 5.60 5.21 0 0 0
23/10/2020
5.60
 23,306 5.60 5.75 5.21 0 0 0
22/10/2020
5.60
 300 5.44 5.60 5.52 0 0 0
21/10/2020
5.44
 19,100 5.13 5.44 5.13 0 0 0
20/10/2020
5.13
 8,000 5.13 5.13 4.98 0 0 0
19/10/2020
5.13
 400 4.74 5.13 4.51 0 0 0
16/10/2020
4.74
 3,500 5.05 5.13 4.74 0 0 0
15/10/2020
5.05
 300 5.05 5.05 4.98 0 0 0
14/10/2020
5.05
 100 5.21 5.21 5.05 0 0 0
13/10/2020
5.21
 4,400 4.98 5.21 4.98 0 0 0
12/10/2020
4.98
 5,100 4.98 4.98 4.98 0 0 0
09/10/2020
4.98
 4,800 5.37 5.37 4.98 0 0 0
08/10/2020
5.37
 0 5.37 5.37 5.37 0 0 0
07/10/2020
5.37
 100 5.29 5.37 5.37 0 0 0
06/10/2020
5.29
 12,335 5.37 5.37 4.90 0 0 0
05/10/2020
5.37
 13,820 5.44 5.44 5.05 0 0 0
02/10/2020
5.44
 2,200 5.52 5.52 5.13 0 0 0
01/10/2020
5.52
 43,900 5.83 6.14 5.29 2,200 0 0.0
30/09/2020
5.83
 1,600 5.83 5.91 5.83 0 0 0
29/09/2020
5.83
 13,700 6.14 6.22 5.60 3,700 0 0.0
28/09/2020
6.14
 1,100 6.14 6.14 5.68 0 0 0
25/09/2020
6.14
 10,051 5.99 6.14 5.60 0 0 0
24/09/2020
5.99
 600 5.91 6.22 5.91 0 0 0
23/09/2020
5.91
 88,478 5.44 5.99 5.60 0 0 0
22/09/2020
5.44
 20,505 5.05 5.52 5.21 0 0 0
21/09/2020
5.05
 14,810 5.21 5.21 4.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |