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)
29/06/2020
3.17
 2,400 3.17 3.17 3.05 0 0 0
26/06/2020
3.17
 3,730 3.17 3.17 3.17 0 0 0
25/06/2020
3.17
 6,150 3.29 3.29 3.17 0 0 0
24/06/2020
3.29
 22,500 3.17 3.29 3.11 6,000 0 0.0
23/06/2020
3.17
 10,600 3.17 3.17 3.11 3,000 0 0.0
22/06/2020
3.17
 6,400 3.11 3.17 2.88 0 0 0
19/06/2020
3.11
 4,700 3.11 3.11 3.11 0 0 0
18/06/2020
3.11
 2,130 2.94 3.11 3.05 900 0 0.0
17/06/2020
2.94
 15,400 2.99 2.99 2.76 0 0 0
16/06/2020
2.99
 600 2.99 2.99 2.99 0 0 0
15/06/2020
2.99
 1,700 2.99 2.99 2.99 0 0 0
12/06/2020
2.99
 350 2.99 2.99 2.99 0 0 0
11/06/2020
2.99
 37,200 2.99 3.11 2.70 0 0 0
10/06/2020
2.99
 100 3.11 3.11 2.99 0 0 0
09/06/2020
3.11
 3,100 3.11 3.11 2.94 0 0 0
08/06/2020
3.11
 200 3.11 3.11 2.88 0 0 0
05/06/2020
3.11
 600 3.05 3.11 3.11 0 0 0
04/06/2020
3.05
 0 3.05 3.05 3.05 0 0 0
03/06/2020
3.05
 0 3.05 3.05 3.05 0 0 0
02/06/2020
3.05
 2,400 2.99 3.11 2.82 0 0 0
01/06/2020
2.99
 3,900 2.99 2.99 2.99 0 0 0
29/05/2020
2.99
 1,000 2.99 2.99 2.99 0 0 0
28/05/2020
2.99
 0 2.99 2.99 2.99 0 0 0
27/05/2020
2.99
 0 2.99 2.99 2.99 0 0 0
26/05/2020
2.99
 760 2.99 2.99 2.94 0 0 0
25/05/2020
2.99
 0 2.99 2.99 2.99 0 0 0
22/05/2020
2.99
 1,000 2.99 2.99 2.99 0 0 0
21/05/2020
2.99
 0 2.99 2.99 2.99 0 0 0
20/05/2020
2.99
 100 2.99 2.99 2.99 0 0 0
19/05/2020
2.99
 1,400 2.94 2.99 2.99 0 0 0
18/05/2020
2.94
 0 2.94 2.94 2.94 0 0 0
15/05/2020
2.94
 0 2.94 2.94 2.94 0 0 0
14/05/2020
2.94
 8,225 2.99 2.99 2.94 0 0 0
13/05/2020
2.99
 2,100 2.99 2.99 2.94 0 0 0
12/05/2020
2.99
 0 2.99 2.99 2.99 0 0 0
11/05/2020
2.99
 510 2.99 2.99 2.99 0 0 0
08/05/2020
2.99
 100 2.94 2.99 2.99 0 0 0
07/05/2020
2.94
 0 2.94 2.94 2.94 0 0 0
06/05/2020
2.94
 2,400 2.76 2.94 2.88 0 0 0
05/05/2020
2.76
 200 2.99 3.29 2.76 0 0 0
04/05/2020
2.99
 0 2.99 2.99 2.99 0 0 0
29/04/2020
2.99
 0 2.99 2.99 2.99 0 0 0
28/04/2020
2.99
 0 2.99 2.99 2.99 0 0 0
27/04/2020
2.99
 3,500 2.88 2.99 2.94 0 0 0
24/04/2020
2.88
 0 2.88 2.88 2.88 0 0 0
23/04/2020
2.88
 0 2.88 2.88 2.88 0 0 0
22/04/2020
2.88
 4,500 2.82 2.94 2.82 0 0 0
21/04/2020
2.82
 0 2.82 2.82 2.82 0 0 0
20/04/2020
2.82
 0 2.82 2.82 2.82 0 0 0
17/04/2020
2.82
 0 2.82 2.82 2.82 0 0 0
16/04/2020
2.82
 100 2.99 2.99 2.82 0 0 0
15/04/2020
2.99
 100 2.76 2.99 2.99 0 0 0
14/04/2020
2.76
 0 2.76 2.76 2.76 0 0 0
13/04/2020
2.76
 2,500 2.99 2.99 2.76 0 0 0
10/04/2020
2.99
 12,100 2.88 2.99 2.82 0 0 0
09/04/2020
2.88
 0 2.88 2.88 2.88 0 0 0
08/04/2020
2.88
 100 2.82 2.88 2.88 0 0 0
07/04/2020
2.82
 2,600 2.94 2.94 2.82 0 0 0
06/04/2020
2.94
 900 2.70 2.94 2.94 0 0 0
03/04/2020
2.70
 0 2.70 2.70 2.70 0 0 0
01/04/2020
2.70
 200 2.82 2.82 2.70 0 0 0
31/03/2020
2.82
 0 2.82 2.82 2.82 0 0 0
30/03/2020
2.82
 0 2.82 2.82 2.82 0 0 0
27/03/2020
2.82
 10 2.82 2.82 2.82 0 0 0
26/03/2020
2.82
 0 2.82 2.82 2.82 0 0 0
25/03/2020
2.82
 0 2.82 2.82 2.82 0 0 0
24/03/2020
2.82
 200 2.64 2.82 2.82 0 0 0
23/03/2020
2.64
 1,000 2.82 2.82 2.64 0 0 0
20/03/2020
2.82
 11,700 2.94 2.94 2.82 0 0 0
19/03/2020
2.94
 800 2.88 2.94 2.70 0 100 0.0
18/03/2020
2.88
 10,100 2.88 3.05 2.88 0 0 0
17/03/2020
2.88
 13,800 2.99 2.99 2.88 0 0 0
16/03/2020
2.99
 0 2.99 2.99 2.99 0 0 0
13/03/2020
2.99
 200 2.82 2.99 2.58 0 100 0.0
12/03/2020
2.82
 41,040 2.88 3.05 2.64 0 300 0.0
11/03/2020
2.88
 0 2.88 2.88 2.88 0 0 0
10/03/2020
2.88
 100 2.88 2.88 2.88 0 100 0.0
09/03/2020
2.88
 33,500 2.99 2.99 2.88 0 0 0
06/03/2020
2.99
 0 2.99 2.99 2.99 0 0 0
05/03/2020
2.99
 2,200 2.99 2.99 2.99 0 0 0
04/03/2020
2.99
 46,400 2.99 2.99 2.99 0 0 0
03/03/2020
2.99
 0 2.99 2.99 2.99 0 0 0
02/03/2020
2.99
 0 2.99 2.99 2.99 0 0 0
28/02/2020
2.99
 4,000 2.99 2.99 2.99 0 0 0
27/02/2020
2.99
 0 2.99 2.99 2.99 0 0 0
26/02/2020
2.99
 0 2.99 2.99 2.99 0 0 0
25/02/2020
2.99
 200 2.99 2.99 2.99 0 0 0
24/02/2020
2.99
 10,000 2.99 2.99 2.99 0 0 0
21/02/2020
2.99
 31,100 2.99 2.99 2.99 0 0 0
20/02/2020
2.99
 155,010 2.99 2.99 2.70 0 0 0
19/02/2020
2.99
 100 2.99 2.99 2.99 0 0 0
18/02/2020
2.99
 1,700 2.99 2.99 2.99 0 0 0
17/02/2020
2.99
 24,800 3.05 3.05 2.99 0 0 0
14/02/2020
3.05
 0 3.05 3.05 3.05 0 0 0
13/02/2020
3.05
 0 3.05 3.05 3.05 0 0 0
12/02/2020
3.05
 100 2.94 3.05 3.05 0 0 0
11/02/2020
2.94
 0 2.94 2.94 2.94 0 0 0
10/02/2020
2.94
 0 2.94 2.94 2.94 0 0 0
07/02/2020
2.94
 10,000 2.88 2.94 2.94 0 0 0
06/02/2020
2.88
 0 2.88 2.88 2.88 0 0 0

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