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

10.70
-0.20
(-1.83%)
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
(2026-09-08) 		0 0% 95,600 0 0
9.50
10.90
10.90
2 tháng
(2026-08-10) 		-0.20 -2.04% 126,700 0 0
9.50
10.90
10.90
3 tháng
(2026-07-10) 		0.90 10.34% 254,400 0 0
8.40
10.90
10.90
6 tháng
(2026-04-13) 		0.99 11.52% 450,800 0 0
8.40
10.90
10.90
12 tháng
(2025-10-13) 		0.90 10.34% 1,277,300 1,300 0.0
8.15
10.90
10.90
24 tháng
(2024-10-18) 		3.43 55.58% 1,906,337 -6,900 -0.1
6.17
10.90
10.90
36 tháng
(2023-10-24) 		2.06 27.26% 2,919,610 -4,600 -0.1
6.02
10.90
10.90
60 tháng
(2021-11-03) 		0.25 2.63% 7,343,123 21,400 0.4
6.02
12.23
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 2.94 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 2.99 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 2.94 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 2.99 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 2.88 2.94 2.88 0 0 0
05/05/2020
2.76
 200 3.29 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 2.94 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 2.94 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 2.82 2.82 2.82 0 0 0
15/04/2020
2.99
 100 2.99 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 2.76 2.76 2.76 0 0 0
10/04/2020
2.99
 12,100 2.82 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 2.88 2.88 2.88 0 0 0
07/04/2020
2.82
 2,600 2.82 2.82 2.82 0 0 0
06/04/2020
2.94
 900 2.94 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 2.70 2.70 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 2.82 2.82 2.82 0 0 0
23/03/2020
2.64
 1,000 2.64 2.64 2.64 0 0 0
20/03/2020
2.82
 11,700 2.82 2.82 2.82 0 0 0
19/03/2020
2.94
 800 2.70 2.94 2.70 0 100 0.0
18/03/2020
2.88
 10,100 3.05 3.05 2.88 0 0 0
17/03/2020
2.88
 13,800 2.88 2.94 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 2.58 2.99 2.58 0 100 0.0
12/03/2020
2.82
 41,040 2.64 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 2.94 2.94 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 2.70 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 2.99 2.99 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 3.05 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 2.94 2.94 2.94 0 0 0
06/02/2020
2.88
 0 2.88 2.88 2.88 0 0 0
05/02/2020
2.88
 0 2.88 2.88 2.88 0 0 0
04/02/2020
2.88
 500 2.82 2.88 2.82 0 0 0
03/02/2020
2.94
 10,500 2.94 2.94 2.94 0 0 0
31/01/2020
2.99
 200 2.94 2.99 2.94 0 0 0
30/01/2020
3.11
 200 3.11 3.11 3.11 0 0 0
22/01/2020
2.99
 0 2.99 2.99 2.99 0 0 0
21/01/2020
2.99
 955 3.11 3.11 2.99 0 0 0
20/01/2020
2.88
 0 2.88 2.88 2.88 0 0 0
17/01/2020
2.88
 0 2.88 2.88 2.88 0 0 0
16/01/2020
2.88
 200 2.88 2.88 2.88 0 0 0
15/01/2020
2.82
 0 2.82 2.82 2.82 0 0 0
14/01/2020
2.82
 0 2.82 2.82 2.82 0 0 0
13/01/2020
2.82
 200 2.82 2.82 2.82 0 0 0
10/01/2020
2.94
 0 2.94 2.94 2.94 0 0 0
09/01/2020
2.94
 0 2.94 2.94 2.94 0 0 0
08/01/2020
2.94
 300 2.94 2.94 2.94 0 0 0
07/01/2020
2.94
 1,000 2.94 2.94 2.94 0 0 0
06/01/2020
2.94
 0 2.94 2.94 2.94 0 0 0
03/01/2020
2.94
 0 2.94 2.94 2.94 0 0 0
02/01/2020
2.94
 0 2.94 2.94 2.94 0 0 0

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