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)
27/01/2022
9.13
 26,200 9.21 9.43 8.99 0 12,600 -0.2
26/01/2022
9.21
 4,700 9.06 9.28 9.21 0 0 0
25/01/2022
9.06
 27,200 8.91 9.06 8.84 0 0 0
24/01/2022
8.91
 5,300 9.13 9.13 8.76 0 0 0
21/01/2022
9.13
 7,300 8.62 9.28 8.76 0 0 0
20/01/2022
8.62
 4,100 9.35 9.35 8.62 0 0 0
19/01/2022
9.35
 7,900 8.54 9.35 8.32 0 0 0
18/01/2022
8.54
 16,400 9.43 9.43 8.54 1,000 0 0.0
17/01/2022
9.43
 2,000 8.76 9.43 8.76 0 0 0
14/01/2022
8.76
 59,948 9.43 9.94 8.76 48,200 0 0.6
13/01/2022
9.43
 136,400 8.62 9.43 8.47 0 0 0
12/01/2022
8.62
 7,300 8.69 8.69 8.47 0 0 0
11/01/2022
8.69
 16,800 8.69 8.69 8.47 0 0 0
10/01/2022
8.69
 17,400 8.69 8.69 8.54 0 0 0
07/01/2022
8.69
 18,100 8.69 8.69 8.62 0 0 0
06/01/2022
8.69
 15,200 8.47 8.69 8.47 0 0 0
05/01/2022
8.47
 33,800 8.47 8.54 8.40 0 0 0
04/01/2022
8.47
 8,200 8.47 8.54 8.47 0 0 0
31/12/2021
8.47
 9,600 8.40 8.47 8.40 0 0 0
30/12/2021
8.40
 7,100 8.40 8.47 8.32 0 0 0
29/12/2021
8.40
 4,800 8.54 8.54 8.32 0 0 0
28/12/2021
8.54
 21,904 8.54 8.54 8.47 0 0 0
27/12/2021
8.54
 12,201 8.47 8.54 8.40 0 0 0
24/12/2021
8.47
 3,700 8.40 8.69 8.40 0 0 0
23/12/2021
8.40
 9,100 8.47 8.47 8.40 0 0 0
22/12/2021
8.47
 2,120 8.62 8.62 8.40 0 0 0
21/12/2021
8.62
 15,540 8.62 8.62 8.40 0 0 0
20/12/2021
8.62
 800 8.62 8.62 8.62 0 0 0
17/12/2021
8.62
 6,400 8.62 8.62 8.54 0 0 0
16/12/2021
8.62
 11,100 8.62 8.69 8.54 0 0 0
15/12/2021
8.62
 12,600 8.69 8.84 8.62 100 0 0.0
14/12/2021
8.69
 15,700 8.69 8.84 8.62 0 0 0
13/12/2021
8.69
 16,800 8.69 8.69 8.62 0 0 0
10/12/2021
8.69
 7,600 8.62 8.69 8.54 0 0 0
09/12/2021
8.62
 14,800 8.69 8.69 8.62 0 100 0.0
08/12/2021
8.69
 9,500 8.47 8.69 8.54 0 0 0
07/12/2021
8.47
 14,000 8.32 8.54 8.10 0 0 0
06/12/2021
8.32
 26,100 8.76 8.76 8.18 0 0 0
03/12/2021
8.76
 28,300 8.84 8.91 8.69 0 0 0
02/12/2021
8.84
 13,800 8.99 9.06 8.84 0 0 0
01/12/2021
8.99
 23,900 8.91 9.13 8.91 100 0 0.0
30/11/2021
8.91
 16,900 8.99 9.06 8.91 0 0 0
29/11/2021
8.99
 23,700 9.21 9.21 8.76 0 0 0
26/11/2021
9.21
 19,100 9.13 9.21 9.06 0 0 0
25/11/2021
9.13
 11,400 9.21 9.21 8.99 0 1,500 0.0
24/11/2021
9.21
 29,400 9.21 9.21 8.91 0 0 0
23/11/2021
9.21
 6,500 9.21 9.28 8.69 0 0 0
22/11/2021
9.21
 35,840 9.28 9.28 9.13 0 0 0
19/11/2021
9.28
 32,823 9.35 9.57 9.21 0 0 0
18/11/2021
9.35
 42,200 9.57 9.57 9.21 500 0 0.0
17/11/2021
9.57
 19,220 9.57 9.57 9.43 0 0 0
16/11/2021
9.57
 16,420 9.72 9.72 9.50 0 0 0
15/11/2021
9.72
 47,300 9.72 9.72 9.50 0 0 0
12/11/2021
9.72
 21,100 9.72 9.80 9.72 0 0 0
11/11/2021
9.72
 28,580 9.94 9.94 9.72 0 0 0
10/11/2021
9.94
 50,695 9.72 10.24 9.65 0 0 0
09/11/2021
9.72
 54,300 9.43 9.72 9.43 0 0 0
08/11/2021
9.43
 26,620 9.43 9.43 9.28 9,300 0 0.1
05/11/2021
9.43
 34,410 9.43 9.43 9.13 0 0 0
04/11/2021
9.43
 26,500 9.35 9.43 9.21 1,500 0 0.0
03/11/2021
9.35
 52,500 9.50 9.65 9.35 0 1,600 0.0
02/11/2021
9.50
 50,980 9.50 9.50 9.35 0 0 0
01/11/2021
9.50
 47,923 9.57 9.72 9.43 0 0 0
29/10/2021
9.57
 25,900 9.57 9.94 9.57 0 0 0
28/10/2021
9.57
 43,800 9.50 9.72 9.43 0 0 0
27/10/2021
9.50
 83,800 9.50 9.72 9.43 0 0 0
26/10/2021
9.50
 43,400 9.65 9.65 9.28 0 0 0
25/10/2021
9.65
 65,700 9.72 9.72 9.21 0 8,000 -0.1
22/10/2021
9.72
 36,200 9.94 9.94 9.21 0 0 0
21/10/2021
9.94
 44,000 9.35 9.94 9.43 0 0 0
20/10/2021
9.35
 78,600 9.35 9.57 9.21 0 0 0
19/10/2021
9.35
 103,500 9.94 9.94 9.21 0 0 0
18/10/2021
9.94
 39,200 9.94 10.16 9.72 0 0 0
15/10/2021
9.94
 61,400 9.80 9.94 9.35 0 0 0
14/10/2021
9.80
 90,100 10.53 10.53 9.65 400 10,900 -0.1
13/10/2021
10.53
 41,700 10.38 10.68 10.16 400 0 0.0
12/10/2021
10.38
 178,800 9.50 10.38 9.65 0 0 0
11/10/2021
9.50
 239,600 8.69 9.50 8.69 0 0 0
08/10/2021
8.69
 21,100 8.69 8.69 8.62 0 0 0
07/10/2021
8.69
 27,200 8.76 8.84 8.62 0 0 0
06/10/2021
8.76
 21,400 8.69 8.76 8.62 0 0 0
05/10/2021
8.69
 12,700 8.84 8.84 8.69 0 0 0
04/10/2021
8.84
 57,220 8.40 8.84 8.54 0 0 0
01/10/2021
8.40
 18,600 8.47 8.54 8.40 0 0 0
30/09/2021
8.47
 7,400 8.54 8.54 8.47 5,800 0 0.1
29/09/2021
8.54
 11,700 8.69 8.69 8.40 0 0 0
28/09/2021
8.69
 29,100 8.47 8.69 8.18 0 0 0
27/09/2021
8.47
 23,200 8.76 8.76 8.47 0 0 0
24/09/2021
8.76
 12,400 8.76 8.91 8.69 0 0 0
23/09/2021
8.76
 45,600 9.06 9.43 8.69 500 0 0.0
22/09/2021
9.06
 67,000 8.69 9.13 8.69 0 9,800 -0.1
21/09/2021
8.69
 19,100 8.84 8.84 8.69 0 0 0
20/09/2021
8.84
 45,600 8.84 8.84 8.62 0 0 0
17/09/2021
8.84
 33,537 8.76 8.84 8.76 0 0 0
16/09/2021
8.76
 29,000 8.84 8.84 8.54 0 0 0
15/09/2021
8.84
 28,600 8.99 8.99 8.62 0 0 0
14/09/2021
8.99
 33,500 9.06 9.13 8.76 0 0 0
13/09/2021
9.06
 69,700 8.84 9.21 8.99 0 0 0
10/09/2021
8.84
 73,407 8.25 8.99 8.32 0 0 0
09/09/2021
8.25
 43,100 8.10 8.25 7.88 0 0 0

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