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)
14/04/2021
6.49
 22,300 6.28 6.49 6.28 0 0 0
13/04/2021
6.28
 35,803 6.35 6.35 6.28 0 0 0
12/04/2021
6.35
 62,800 6.62 6.62 6.35 0 0 0
09/04/2021
6.62
 16,703 6.56 6.62 6.49 0 0 0
08/04/2021
6.56
 27,503 6.42 6.56 6.35 200 0 0.0
07/04/2021
6.42
 47,000 6.28 6.42 6.15 0 10,000 -0.1
06/04/2021
6.28
 13,300 6.35 6.35 6.15 0 0 0
05/04/2021
6.35
 6,500 6.28 6.42 6.35 0 0 0
02/04/2021
6.28
 47,400 6.35 6.42 6.15 0 0 0
01/04/2021
6.35
 7,200 6.28 6.35 6.22 0 0 0
31/03/2021
6.28
 7,203 6.22 6.28 6.22 0 0 0
30/03/2021
6.22
 13,200 6.22 6.28 6.22 0 0 0
29/03/2021
6.22
 10,703 6.08 6.35 6.08 0 0 0
26/03/2021
6.08
 11,800 6.22 6.28 6.08 0 0 0
25/03/2021
6.22
 32,400 6.28 6.42 5.95 0 0 0
24/03/2021
6.28
 23,006 6.35 6.35 6.22 0 0 0
23/03/2021
6.35
 56,000 6.42 6.42 6.22 0 600 0.0
22/03/2021
6.42
 50,800 6.49 6.49 6.28 0 0 0
19/03/2021
6.49
 11,600 6.56 6.56 6.42 0 0 0
18/03/2021
6.56
 22,322 6.62 6.62 6.42 0 0 0
17/03/2021
6.62
 9,600 6.76 6.76 6.56 0 0 0
16/03/2021
6.76
 10,700 6.76 6.76 6.62 0 0 0
15/03/2021
6.76
 40,400 6.76 6.76 6.62 0 0 0
12/03/2021
6.76
 39,300 6.69 6.76 6.49 10,000 0 0.1
11/03/2021
6.69
 32,400 6.76 6.89 6.62 0 5,500 -0.1
10/03/2021
6.76
 18,192 6.76 6.89 6.56 0 0 0
09/03/2021
6.76
 20,700 7.16 7.16 6.56 0 0 0
08/03/2021
7.16
 146,900 7.43 7.50 6.69 0 1,500 0.0
05/03/2021
7.43
 51,392 6.89 7.43 6.89 0 1,000 0.0
04/03/2021
6.89
 82,900 6.28 6.89 6.08 5,500 0 0.1
03/03/2021
6.28
 105,100 5.74 6.28 5.74 0 0 0
02/03/2021
5.74
 37,081 5.68 5.74 5.68 0 0 0
01/03/2021
5.68
 53,400 5.61 5.68 5.61 2,500 0 0.0
26/02/2021
5.61
 15,600 5.54 5.68 5.47 0 0 0
25/02/2021
5.54
 29,200 5.54 5.61 5.54 0 0 0
24/02/2021
5.54
 29,300 5.54 5.74 5.47 0 0 0
23/02/2021
5.54
 4,400 5.54 5.54 5.54 0 0 0
22/02/2021
5.54
 5,400 5.47 5.61 5.47 0 0 0
19/02/2021
5.47
 28,600 5.54 5.61 5.47 0 0 0
18/02/2021
5.54
 8,200 5.47 5.54 5.47 0 0 0
17/02/2021
5.47
 22,000 5.34 5.61 5.41 0 0 0
09/02/2021
5.34
 11,500 5.20 5.41 5.20 0 0 0
08/02/2021
5.20
 29,100 5.41 5.41 5.14 0 3,200 0.0
05/02/2021
5.41
 5,300 5.41 5.54 5.41 0 0 0
04/02/2021
5.41
 6,500 5.74 5.74 5.41 0 0 0
03/02/2021
5.74
 17,400 5.74 5.81 5.41 0 0 0
02/02/2021
5.74
 2,400 5.34 5.81 5.20 0 0 0
01/02/2021
5.34
 8,000 5.74 5.74 5.34 0 1,000 0.0
29/01/2021
5.74
 36,300 5.41 5.74 5.41 0 0 0
28/01/2021
5.41
 3,800 5.95 5.95 5.41 0 0 0
27/01/2021
5.95
 12,100 6.15 6.15 5.81 100 0 0.0
26/01/2021
6.15
 121,600 6.15 6.15 6.01 0 0 0
25/01/2021
6.15
 4,600 6.15 6.15 5.95 0 0 0
22/01/2021
6.15
 34,800 6.28 6.28 6.01 0 0 0
21/01/2021
6.28
 55,900 5.81 6.28 5.68 0 0 0
20/01/2021
5.81
 7,700 5.95 5.95 5.68 0 0 0
19/01/2021
5.95
 27,303 6.01 6.08 5.74 1,000 0 0.0
18/01/2021
6.01
 30,000 6.08 6.15 5.74 0 0 0
15/01/2021
6.08
 72,530 5.88 6.15 5.81 0 0 0
14/01/2021
5.88
 27,900 6.01 6.01 5.61 0 0 0
13/01/2021
6.01
 34,303 6.08 6.08 5.81 0 0 0
12/01/2021
6.08
 30,500 6.01 6.15 5.47 0 0 0
11/01/2021
6.01
 62,600 5.74 6.15 5.54 0 0 0
08/01/2021
5.74
 94,500 5.61 5.74 5.54 0 0 0
07/01/2021
5.61
 24,000 5.61 5.61 5.41 0 0 0
06/01/2021
5.61
 24,700 5.61 5.61 5.41 0 0 0
05/01/2021
5.61
 14,200 5.47 5.61 5.34 0 0 0
04/01/2021
5.47
 38,800 5.61 5.61 5.34 0 0 0
31/12/2020
5.61
 5,500 5.61 5.61 5.54 0 0 0
30/12/2020
5.61
 29,100 5.68 5.74 5.34 0 0 0
29/12/2020
5.68
 31,800 5.61 5.74 5.61 0 0 0
28/12/2020
5.61
 33,900 5.74 5.74 5.61 0 200 0.0
25/12/2020
5.74
 6,300 5.47 5.81 5.54 0 0 0
24/12/2020
5.47
 2,510 5.27 5.47 5.27 0 5,900 0.0
23/12/2020
5.27
 88,900 5.27 5.68 5.27 0 5,900 0.0
22/12/2020
5.27
 60,800 5.00 5.34 4.87 0 0 0
21/12/2020
5.00
 14,900 5.00 5.00 5.00 0 0 0
18/12/2020
5.00
 14,100 4.93 5.00 4.93 0 0 0
17/12/2020
4.93
 13,300 4.80 5.00 4.80 0 0 0
16/12/2020
4.80
 22,100 4.66 4.93 4.80 0 0 0
15/12/2020
4.66
 7,800 4.66 4.73 4.66 0 0 0
14/12/2020
4.66
 3,500 4.66 4.73 4.66 0 0 0
11/12/2020
4.66
 8,600 4.80 4.80 4.66 0 0 0
10/12/2020
4.80
 100 4.73 4.80 4.80 0 0 0
09/12/2020
4.73
 7,000 4.66 4.73 4.66 0 0 0
08/12/2020
4.66
 1,700 4.66 4.66 4.60 0 0 0
07/12/2020
4.66
 18,300 4.60 4.73 4.60 0 0 0
04/12/2020
4.60
 200 4.87 4.87 4.60 0 0 0
03/12/2020
4.87
 5,110 4.73 4.87 4.53 0 0 0
02/12/2020
4.73
 5,700 4.73 4.87 4.66 0 0 0
01/12/2020
4.73
 100 4.66 4.73 4.73 0 0 0
30/11/2020
4.66
 19,500 4.73 4.73 4.53 0 0 0
27/11/2020
4.73
 1,400 4.66 4.73 4.46 0 0 0
26/11/2020
4.66
 0 4.66 4.66 4.66 0 0 0
25/11/2020
4.66
 12,200 4.60 4.73 4.53 0 0 0
24/11/2020
4.60
 2,000 4.60 4.60 4.60 0 0 0
23/11/2020
4.60
 11,710 4.32 4.73 4.53 0 0 0
20/11/2020
4.32
 3,400 4.60 4.60 4.32 0 0 0
19/11/2020
4.60
 2,200 4.26 4.66 4.60 0 0 0
18/11/2020
4.26
 83,200 4.73 4.73 4.26 0 83,200 -0.5

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