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
(2024-08-20) 		-0.10 -1.22% 21,500 -500 -0.0
7.90
8.40
8.10
2 tháng
(2024-07-22) 		-1.20 -12.90% 76,100 9,600 0.1
7.90
9.30
8.10
3 tháng
(2024-06-21) 		-2.50 -23.58% 468,000 -400 -0.0
7.90
11
8.10
6 tháng
(2024-03-25) 		-0.10 -1.22% 795,400 2,300 -0.0
7.60
11
8.10
12 tháng
(2023-09-25) 		-1.10 -11.96% 1,102,600 17,300 0.1
7.10
11
8.10
24 tháng
(2022-09-30) 		-2.09 -20.47% 2,023,497 -18,400 -0.2
7.10
11
8.10
36 tháng
(2021-10-05) 		-2.15 -21% 6,851,883 15,200 0.2
7.10
14.42
8.10
60 tháng
(2019-10-16) 		4.71 138.63% 14,539,478 183,000 2.2
3.12
14.42
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
8.00
 1,000 7.90 8.00 8.00 0 0 0
27/11/2023
7.90
 200 8.58 8.58 7.90 0 0 0
24/11/2023
8.58
 0 8.58 8.58 8.58 0 0 0
23/11/2023
8.58
 2,600 8.39 8.68 8.39 0 0 0
22/11/2023
8.39
 100 8.58 8.58 8.39 0 100 -0.0
21/11/2023
8.58
 300 8.58 8.58 8.58 0 0 0
20/11/2023
8.58
 1,600 8.49 8.58 8.58 0 0 0
17/11/2023
8.49
 700 8.68 8.68 8.49 0 0 0
16/11/2023
8.68
 400 8.58 8.68 8.68 100 0 0.0
15/11/2023
8.58
 4,500 8.29 8.58 8.39 0 0 0
14/11/2023
8.29
 0 8.29 8.29 8.29 0 0 0
13/11/2023
8.29
 300 8.68 8.68 8.19 0 0 0
10/11/2023
8.68
 0 8.68 8.68 8.68 0 0 0
09/11/2023
8.68
 1,200 8.49 8.68 8.68 0 0 0
08/11/2023
8.49
 3,700 8.29 8.49 8.39 0 0 0
07/11/2023
8.29
 0 8.29 8.29 8.29 0 0 0
06/11/2023
8.29
 1,100 8.10 8.58 8.29 0 0 0
03/11/2023
8.10
 900 8.49 8.58 8.10 0 0 0
02/11/2023
8.49
 700 8.29 8.49 7.61 0 0 0
01/11/2023
8.29
 0 8.29 8.29 8.29 0 0 0
31/10/2023
8.29
 0 8.29 8.29 8.29 0 0 0
30/10/2023
8.29
 1,000 8.29 8.29 8.29 0 0 0
27/10/2023
8.29
 1,200 8.68 8.68 8.00 0 0 0
26/10/2023
8.68
 0 8.68 8.68 8.68 0 0 0
25/10/2023
8.68
 1,100 8.68 8.68 8.68 0 0 0
24/10/2023
8.68
 3,000 8.68 8.68 8.58 0 0 0
23/10/2023
8.68
 500 8.68 8.68 8.68 0 0 0
20/10/2023
8.68
 400 8.29 8.68 8.19 0 0 0
19/10/2023
8.29
 100 8.97 8.97 8.29 0 0 0
18/10/2023
8.97
 0 8.97 8.97 8.97 0 0 0
17/10/2023
8.97
 61,000 9.17 9.17 8.39 10,000 0 0.1
16/10/2023
9.17
 0 9.17 9.17 9.17 0 0 0
13/10/2023
9.17
 1,500 9.27 9.27 9.17 0 0 0
12/10/2023
9.27
 0 9.27 9.27 9.27 0 0 0
11/10/2023
9.27
 1,600 8.78 9.27 9.27 0 0 0
10/10/2023
8.78
 1,000 9.17 9.17 8.78 0 0 0
09/10/2023
9.17
 800 9.27 9.27 9.17 0 0 0
06/10/2023
9.27
 100 8.88 9.27 9.27 0 0 0
05/10/2023
8.88
 0 8.88 8.88 8.88 0 0 0
04/10/2023
8.88
 0 8.88 8.88 8.88 0 0 0
03/10/2023
8.88
 2,000 9.27 9.27 8.78 0 0 0
02/10/2023
9.27
 0 9.27 9.27 9.27 0 0 0
29/09/2023
9.27
 2,100 9.27 9.27 9.27 0 0 0
28/09/2023
9.27
 1,000 8.78 9.27 9.27 0 0 0
27/09/2023
8.78
 800 8.97 8.97 8.78 0 0 0
26/09/2023
8.97
 0 8.97 8.97 8.97 0 0 0
25/09/2023
8.97
 4,700 8.88 8.97 8.88 0 0 0
22/09/2023
8.88
 4,100 9.07 9.27 8.88 0 0 0
21/09/2023
9.07
 100 9.07 9.07 9.07 0 0 0
20/09/2023
9.07
 100 8.97 9.07 9.07 0 0 0
19/09/2023
8.97
 1,800 8.97 8.97 8.88 0 0 0
18/09/2023
8.97
 1,400 8.97 8.97 8.78 0 0 0
15/09/2023
8.97
 3,700 8.97 8.97 8.88 0 0 0
14/09/2023
8.97
 100 8.97 8.97 8.97 0 0 0
13/09/2023
8.97
 2,200 8.88 9.07 8.97 0 0 0
12/09/2023
8.88
 0 8.88 8.88 8.88 0 0 0
11/09/2023
8.88
 4,600 9.07 9.17 8.88 0 0 0
08/09/2023
9.07
 2,700 9.07 9.17 9.07 0 0 0
07/09/2023
9.07
 0 9.07 9.07 9.07 0 0 0
06/09/2023
9.07
 1,500 9.07 9.07 8.78 0 0 0
05/09/2023
9.07
 2,900 8.88 9.07 8.78 100 0 0.0
31/08/2023
8.88
 2,300 9.27 9.27 8.88 0 0 0
30/08/2023
9.27
 3,000 9.17 9.27 8.88 0 0 0
29/08/2023
9.17
 2,200 9.36 9.36 8.78 0 0 0
28/08/2023
9.36
 0 9.36 9.36 9.36 0 0 0
25/08/2023
9.36
 2,300 8.78 9.36 8.78 0 0 0
24/08/2023
8.78
 100 8.88 8.88 8.78 0 0 0
23/08/2023
8.88
 2,200 8.68 9.27 8.78 0 0 0
22/08/2023
8.68
 4,000 8.68 9.36 8.68 0 0 0
21/08/2023
8.68
 13,200 8.97 8.97 8.58 0 0 0
18/08/2023
8.97
 27,600 9.56 9.56 8.78 0 0 0
17/08/2023: Cổ tức tiền mặt tỉ lệ: 8%
17/08/2023
9.56
 2,900 9.75 10.34 9.56 0 0 0
16/08/2023
9.75
 23,300 9.84 9.84 9.57 5,000 0 0.1
15/08/2023
9.84
 9,000 9.66 9.84 9.66 0 0 0
14/08/2023
9.66
 10,800 9.75 9.75 9.66 0 0 0
11/08/2023
9.75
 9,100 9.75 9.75 9.57 1,900 0 0.0
10/08/2023
9.75
 4,000 9.66 9.75 9.57 0 0 0
09/08/2023
9.66
 40,600 9.75 9.75 9.48 0 0 0
08/08/2023
9.75
 51,900 9.48 9.84 9.48 0 0 0
07/08/2023
9.48
 1,200 9.39 9.57 9.48 0 0 0
04/08/2023
9.39
 17,300 9.12 9.39 9.03 0 0 0
03/08/2023
9.12
 1,000 9.03 9.12 9.12 0 0 0
02/08/2023
9.03
 7,300 9.03 9.03 8.85 0 0 0
01/08/2023
9.03
 6,400 9.21 9.21 9.03 0 0 0
31/07/2023
9.21
 800 8.94 9.48 8.94 0 0 0
28/07/2023
8.94
 3,400 8.85 8.94 8.85 3,100 0 0.0
27/07/2023
8.85
 5,200 8.94 9.03 8.85 0 0 0
26/07/2023
8.94
 7,000 9.03 9.03 8.94 0 0 0
25/07/2023
9.03
 27,700 9.39 9.39 8.94 8,500 0 0.1
24/07/2023
9.39
 1,100 9.21 9.48 9.39 0 0 0
21/07/2023
9.21
 0 9.21 9.21 9.21 0 0 0
20/07/2023
9.21
 500 9.03 9.21 9.12 0 0 0
19/07/2023
9.03
 3,000 9.03 9.21 9.03 0 0 0
18/07/2023
9.03
 3,000 9.21 9.21 9.03 0 0 0
17/07/2023
9.21
 1,000 9.21 9.21 9.21 0 0 0
14/07/2023
9.21
 800 9.21 9.21 9.21 0 0 0
13/07/2023
9.21
 200 9.21 9.21 9.21 0 0 0
12/07/2023
9.21
 600 9.93 9.93 9.21 0 0 0
11/07/2023
9.93
 1,200 9.12 9.93 8.85 0 0 0
10/07/2023
9.12
 1,800 9.12 9.12 9.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |