CTCP Vận tải và Dịch vụ Petrolimex Hải Phòng (pts)

7.90
0
(0%)
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
(2024-08-21) 		-0.10 -1.22% 19,800 0 0
7.70
8.19
7.90
2 tháng
(2024-07-22) 		-1.17 -12.90% 76,100 9,600 0.1
7.70
9.07
7.90
3 tháng
(2024-06-24) 		-2.83 -26.36% 353,200 4,600 0.0
7.70
10.73
7.90
6 tháng
(2024-03-25) 		-0.10 -1.22% 795,400 2,300 -0.0
7.41
10.73
7.90
12 tháng
(2023-09-26) 		-1.07 -11.96% 1,097,900 17,300 0.1
6.92
10.73
7.90
24 tháng
(2022-10-03) 		-1.94 -19.74% 2,023,297 -18,300 -0.2
6.92
10.73
7.90
36 tháng
(2021-10-06) 		-2.19 -21.67% 6,839,183 15,200 0.2
6.92
14.07
7.90
60 tháng
(2019-10-17) 		4.59 138.63% 14,539,478 183,000 2.2
3.04
14.07
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
3.05
 20 3.05 3.05 3.05 0 0 0
26/04/2018
3.05
 0 3.05 3.05 3.05 0 0 0
24/04/2018
3.05
 0 3.05 3.05 3.05 0 0 0
23/04/2018
3.05
 1,400 3.16 3.16 3.05 0 0 0
20/04/2018
3.16
 0 3.16 3.16 3.16 0 0 0
19/04/2018
3.16
 0 3.16 3.16 3.16 0 0 0
18/04/2018
3.16
 10,000 3.05 3.16 3.16 0 0 0
17/04/2018
3.05
 5,400 3.10 3.10 3.05 0 0 0
16/04/2018
3.10
 1,000 3.10 3.10 3.10 0 0 0
13/04/2018
3.10
 2,000 3.16 3.16 3.10 0 0 0
12/04/2018
3.16
 1,700 3.16 3.16 3.10 0 0 0
11/04/2018
3.16
 21,000 3.10 3.16 3.10 0 0 0
10/04/2018
3.10
 400 3.21 3.42 3.10 0 0 0
09/04/2018
3.21
 2,000 3.16 3.21 3.21 0 0 0
06/04/2018
3.16
 0 3.16 3.16 3.16 0 0 0
05/04/2018
3.16
 5,000 3.16 3.16 3.16 0 0 0
04/04/2018
3.16
 7,500 3.10 3.16 3.10 0 0 0
03/04/2018
3.10
 0 3.10 3.10 3.10 0 0 0
02/04/2018
3.10
 0 3.10 3.10 3.10 0 0 0
30/03/2018
3.10
 0 3.10 3.10 3.10 0 0 0
29/03/2018
3.10
 10,500 3.10 3.16 3.10 0 0 0
28/03/2018
3.10
 0 3.10 3.10 3.10 0 0 0
27/03/2018
3.10
 400 3.10 3.10 3.10 0 0 0
26/03/2018
3.10
 6,200 3.10 3.10 3.05 0 0 0
23/03/2018
3.10
 7,700 3.10 3.10 3.10 0 0 0
22/03/2018
3.10
 330 3.10 3.10 3.05 0 0 0
21/03/2018
3.10
 0 3.10 3.10 3.10 0 0 0
20/03/2018
3.10
 90 3.10 3.10 3.10 0 0 0
19/03/2018
3.10
 8,700 3.16 3.16 3.10 0 0 0
16/03/2018
3.16
 500 3.16 3.16 3.16 0 0 0
15/03/2018
3.16
 2,290 3.16 3.16 3.16 0 0 0
14/03/2018
3.16
 300 3.16 3.16 3.16 0 0 0
13/03/2018
3.16
 1,800 3.00 3.16 3.16 0 0 0
12/03/2018
3.00
 500 3.26 3.26 3.00 0 0 0
09/03/2018
3.26
 1,400 3.26 3.26 3.26 0 0 0
08/03/2018
3.26
 100 3.21 3.26 3.26 0 0 0
07/03/2018
3.21
 4,600 3.16 3.21 3.16 0 0 0
06/03/2018
3.16
 50 3.16 3.16 3.16 0 0 0
05/03/2018
3.16
 0 3.16 3.16 3.16 0 0 0
02/03/2018
3.16
 0 3.16 3.16 3.16 0 0 0
01/03/2018
3.16
 2,100 3.16 3.16 3.16 0 0 0
28/02/2018
3.16
 2,700 3.16 3.16 3.16 0 0 0
27/02/2018
3.16
 0 3.16 3.16 3.16 0 0 0
26/02/2018
3.16
 0 3.16 3.16 3.16 0 0 0
23/02/2018
3.16
 0 3.16 3.16 3.16 0 0 0
22/02/2018
3.16
 13,500 3.16 3.16 3.16 0 0 0
21/02/2018
3.16
 14,200 3.16 3.16 3.16 0 11,200 -0.1
13/02/2018
3.16
 4,020 3.16 3.16 3.16 0 0 0
12/02/2018
3.16
 0 3.16 3.16 3.16 0 0 0
09/02/2018
3.16
 0 3.16 3.16 3.16 0 0 0
08/02/2018
3.16
 100 2.89 3.16 3.16 0 0 0
07/02/2018
2.89
 0 2.89 2.89 2.89 0 0 0
06/02/2018
2.89
 0 2.89 2.89 2.89 0 0 0
05/02/2018
2.89
 2,300 3.16 3.16 2.89 0 0 0
02/02/2018
3.16
 0 3.16 3.16 3.16 0 0 0
01/02/2018
3.16
 0 3.16 3.16 3.16 0 0 0
31/01/2018
3.16
 0 3.16 3.16 3.16 0 0 0
30/01/2018
3.16
 2,200 3.16 3.16 3.16 0 0 0
29/01/2018
3.16
 0 3.16 3.16 3.16 0 0 0
26/01/2018
3.16
 10,000 3.16 3.16 3.16 0 0 0
25/01/2018
3.16
 2,400 3.16 3.16 3.16 0 0 0
24/01/2018
3.16
 300 3.16 3.16 3.16 0 0 0
23/01/2018
3.16
 0 3.16 3.16 3.16 0 0 0
22/01/2018
3.16
 1,000 3.16 3.16 3.16 0 0 0
19/01/2018
3.16
 0 3.16 3.16 3.16 0 0 0
18/01/2018
3.16
 2,900 3.16 3.16 3.16 0 0 0
17/01/2018
3.16
 0 3.16 3.16 3.16 0 0 0
16/01/2018
3.16
 0 3.16 3.16 3.16 0 0 0
15/01/2018
3.16
 3,000 3.16 3.16 3.16 0 0 0
12/01/2018
3.16
 6,700 3.16 3.47 3.16 0 0 0
11/01/2018
3.16
 0 3.16 3.16 3.16 0 0 0
10/01/2018
3.16
 15,100 3.16 3.16 3.16 0 0 0
09/01/2018
3.16
 6,500 3.16 3.16 3.05 0 0 0
08/01/2018
3.16
 55,000 3.16 3.37 3.16 0 0 0
05/01/2018
3.16
 20 3.16 3.16 3.16 0 0 0
04/01/2018
3.16
 0 3.16 3.16 3.16 0 0 0
03/01/2018
3.16
 3,000 3.16 3.16 3.16 0 0 0
02/01/2018
3.16
 9,100 3.21 3.21 3.16 0 0 0
29/12/2017
3.21
 3,300 3.10 3.21 2.84 0 0 0
28/12/2017
3.10
 1,500 3.16 3.37 3.10 0 0 0
27/12/2017
3.16
 1,100 3.16 3.21 3.16 0 0 0
26/12/2017
3.16
 12,400 3.10 3.16 3.16 0 0 0
25/12/2017
3.10
 5,500 3.16 3.16 3.05 0 0 0
22/12/2017
3.16
 100 2.89 3.16 3.16 0 0 0
21/12/2017
2.89
 2,400 3.16 3.16 2.89 0 0 0
20/12/2017
3.16
 6,400 3.10 3.21 3.16 0 0 0
19/12/2017
3.10
 1,000 3.21 3.21 3.10 0 0 0
18/12/2017
3.21
 2,000 3.26 3.26 3.21 0 0 0
15/12/2017
3.26
 400 3.21 3.26 3.26 0 0 0
14/12/2017
3.21
 0 3.21 3.21 3.21 0 0 0
13/12/2017
3.21
 4,000 3.00 3.21 2.79 0 0 0
12/12/2017
3.00
 1,440 3.16 3.16 3.00 0 0 0
11/12/2017
3.16
 6,800 3.16 3.16 3.16 0 0 0
08/12/2017
3.16
 0 3.16 3.16 3.16 0 0 0
07/12/2017
3.16
 0 3.16 3.16 3.16 0 0 0
06/12/2017
3.16
 10,600 3.21 3.21 3.16 0 0 0
05/12/2017
3.21
 11,000 3.47 3.47 3.21 0 0 0
04/12/2017
3.47
 0 3.47 3.47 3.47 0 0 0
01/12/2017
3.47
 45,600 3.16 3.47 3.16 40,600 0 0.3
30/11/2017
3.16
 21,080 3.26 3.26 3.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |