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)
08/09/2021
8.10
 58,000 8.47 8.54 8.03 0 0 0
07/09/2021
8.47
 108,900 8.18 8.84 8.18 0 0 0
06/09/2021
8.18
 107,707 7.44 8.18 7.44 10,900 0 0.1
01/09/2021
7.44
 46,300 7.37 7.44 7.29 0 0 0
31/08/2021
7.37
 31,000 7.44 7.51 7.37 700 0 0.0
30/08/2021
7.44
 24,500 7.37 7.51 7.37 0 0 0
27/08/2021
7.37
 35,700 7.14 7.37 7.07 0 0 0
26/08/2021
7.14
 9,600 7.22 7.37 7.00 0 0 0
25/08/2021
7.22
 2,300 7.14 7.37 7.22 0 0 0
24/08/2021
7.14
 8,100 7.29 7.29 7.00 2,800 0 0.0
23/08/2021
7.29
 28,900 7.37 7.37 7.14 15,900 0 0.2
20/08/2021
7.37
 28,000 7.37 7.51 7.22 18,100 0 0.2
19/08/2021
7.37
 40,700 7.44 7.44 7.22 30,500 0 0.3
18/08/2021
7.44
 25,400 7.37 7.51 7.37 10,100 0 0.1
17/08/2021
7.37
 60,400 7.59 7.66 7.29 33,000 0 0.3
16/08/2021
7.59
 58,000 7.37 7.73 7.22 14,800 0 0.1
13/08/2021
7.37
 39,700 7.81 7.81 7.14 0 0 0
12/08/2021
7.81
 58,837 7.59 8.25 7.73 0 0 0
11/08/2021
7.59
 281,610 7.00 7.59 7.07 33,000 0 0.3
10/08/2021
7.00
 72,728 6.48 7.00 6.48 0 0 0
09/08/2021
6.48
 5,200 6.48 6.56 6.26 200 0 0.0
06/08/2021
6.48
 1,800 6.48 6.48 6.41 0 0 0
05/08/2021
6.48
 700 6.56 6.56 6.48 0 0 0
04/08/2021
6.56
 2,800 6.56 6.56 6.33 0 0 0
03/08/2021
6.56
 5,100 6.33 6.56 5.89 0 0 0
02/08/2021
6.33
 6,500 6.56 6.56 6.33 0 0 0
30/07/2021
6.56
 4,000 6.41 6.56 6.56 0 0 0
29/07/2021
6.41
 3,600 6.48 6.48 6.41 0 0 0
28/07/2021
6.48
 10,100 6.48 6.63 6.33 8,000 0 0.1
27/07/2021
6.48
 1,300 6.41 6.56 6.41 0 0 0
26/07/2021
6.41
 14,200 6.41 6.41 6.26 0 0 0
23/07/2021
6.41
 2,300 6.63 6.63 6.41 0 0 0
22/07/2021
6.63
 2,900 6.70 6.70 6.63 0 0 0
21/07/2021
6.70
 33,800 6.19 6.78 6.19 0 0 0
20/07/2021
6.19
 200 6.26 6.26 6.19 0 0 0
19/07/2021
6.26
 1,300 6.41 6.48 5.82 0 0 0
16/07/2021
6.41
 100 6.26 6.41 6.41 0 0 0
15/07/2021
6.26
 300 6.11 6.26 6.11 0 0 0
14/07/2021
6.11
 1,200 6.04 6.11 6.11 0 0 0
13/07/2021
6.04
 100 6.19 6.19 6.04 0 0 0
12/07/2021
6.19
 2,200 6.33 6.33 6.19 0 0 0
09/07/2021
6.33
 9,000 6.33 6.33 5.89 0 0 0
08/07/2021
6.33
 200 6.26 6.33 6.33 0 0 0
07/07/2021
6.26
 1,000 6.33 6.33 6.26 0 0 0
06/07/2021
6.33
 3,600 6.41 6.41 6.33 0 0 0
05/07/2021
6.41
 7,400 6.48 6.48 6.26 0 0 0
02/07/2021
6.48
 4,300 6.48 6.48 6.48 0 0 0
01/07/2021
6.48
 17,600 6.48 6.48 6.26 400 0 0.0
30/06/2021
6.48
 4,200 6.56 6.56 6.41 0 0 0
29/06/2021
6.56
 400 6.56 6.56 6.56 0 0 0
28/06/2021
6.56
 5,819 6.41 6.56 6.41 0 0 0
25/06/2021
6.41
 16,800 6.48 6.63 6.33 0 0 0
24/06/2021
6.48
 10,400 6.41 6.48 6.41 0 0 0
23/06/2021
6.41
 6,700 6.41 6.63 6.33 0 0 0
22/06/2021
6.41
 19,305 6.41 6.48 6.33 0 0 0
21/06/2021
6.41
 2,920 6.41 6.41 6.33 0 0 0
18/06/2021
6.41
 17,300 6.33 6.41 6.33 0 0 0
17/06/2021
6.33
 3,100 6.33 6.33 6.26 0 0 0
16/06/2021
6.33
 6,600 6.33 6.33 6.33 0 0 0
15/06/2021
6.33
 6,000 6.41 6.41 6.26 0 0 0
14/06/2021
6.41
 7,900 6.41 6.41 6.33 0 0 0
11/06/2021
6.41
 13,000 6.41 6.48 6.41 0 0 0
10/06/2021
6.41
 20,000 6.70 6.70 6.26 0 0 0
09/06/2021
6.70
 31,700 7.00 7.00 6.48 7,800 0 0.1
08/06/2021
7.00
 31,600 6.85 7.00 6.92 19,400 0 0.2
07/06/2021: Cổ tức tiền mặt tỉ lệ: 8%
07/06/2021
6.85
 85,627 6.56 7.00 6.56 65,600 0 0.6
04/06/2021
6.56
 30,800 6.49 6.56 6.49 0 0 0
03/06/2021
6.49
 13,310 6.35 6.49 6.35 0 0 0
02/06/2021
6.35
 29,600 6.35 6.42 6.35 0 0 0
01/06/2021
6.35
 16,200 6.35 6.35 6.28 0 0 0
31/05/2021
6.35
 26,324 6.35 6.42 6.22 0 0 0
28/05/2021
6.35
 8,600 6.35 6.35 6.28 0 0 0
27/05/2021
6.35
 31,400 6.22 6.35 6.15 0 0 0
26/05/2021
6.22
 17,200 6.15 6.28 6.15 0 0 0
25/05/2021
6.15
 2,400 6.15 6.22 6.08 0 0 0
24/05/2021
6.15
 12,224 6.01 6.28 6.01 0 0 0
21/05/2021
6.01
 400 5.95 6.01 5.95 0 0 0
20/05/2021
5.95
 5,700 6.01 6.01 5.95 0 0 0
19/05/2021
6.01
 3,750 6.01 6.01 6.01 0 0 0
18/05/2021
6.01
 2,800 6.08 6.08 5.95 0 0 0
17/05/2021
6.08
 1,000 6.08 6.15 6.08 0 0 0
14/05/2021
6.08
 1,200 6.08 6.15 6.08 0 0 0
13/05/2021
6.08
 4,500 6.08 6.28 6.08 0 200 0.0
12/05/2021
6.08
 3,500 6.01 6.15 6.08 0 0 0
11/05/2021
6.01
 2,200 5.95 6.08 6.01 0 0 0
10/05/2021
5.95
 6,022 6.01 6.01 5.88 0 0 0
07/05/2021
6.01
 4,500 6.08 6.08 6.01 0 0 0
06/05/2021
6.08
 7,000 6.08 6.08 5.95 0 0 0
05/05/2021
6.08
 6,000 6.08 6.15 6.08 0 0 0
04/05/2021
6.08
 7,200 6.22 6.22 6.01 0 0 0
29/04/2021
6.22
 100 6.01 6.22 6.22 0 0 0
28/04/2021
6.01
 6,300 6.08 6.08 6.01 0 0 0
27/04/2021
6.08
 9,600 6.22 6.22 6.08 0 0 0
26/04/2021
6.22
 0 6.22 6.22 6.22 0 0 0
23/04/2021
6.22
 5,430 6.22 6.22 6.08 0 0 0
22/04/2021
6.22
 4,700 6.22 6.22 6.15 0 0 0
20/04/2021
6.22
 12,100 6.15 6.28 6.22 0 0 0
19/04/2021
6.15
 4,400 6.15 6.15 6.15 0 0 0
16/04/2021
6.15
 17,600 6.42 6.56 6.08 0 0 0
15/04/2021
6.42
 20,200 6.49 6.49 6.42 0 0 0

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