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

10.90
0.30
(2.83%)
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)
19/08/2025
8.70
 1,500 8.33 8.79 8.33 0 0 0
18/08/2025
8.70
 8,200 8.70 8.70 8.52 0 0 0
15/08/2025
8.61
 3,100 8.70 8.70 8.61 0 0 0
14/08/2025
8.70
 0 8.70 8.70 8.70 0 0 0
13/08/2025
8.70
 2,100 8.52 8.70 8.52 0 0 0
12/08/2025
8.70
 28,800 8.52 8.70 8.52 0 0 0
11/08/2025
8.61
 900 8.61 8.61 8.61 0 0 0
08/08/2025
8.52
 4,000 8.52 8.52 8.52 0 0 0
07/08/2025
8.52
 1,700 8.61 8.61 8.52 0 0 0
06/08/2025
8.52
 2,700 8.33 8.52 8.33 0 0 0
05/08/2025
8.79
 600 8.24 8.79 8.24 0 0 0
04/08/2025
8.79
 0 8.79 8.79 8.79 0 0 0
01/08/2025
8.79
 7,200 8.24 8.79 8.24 0 0 0
31/07/2025
8.79
 5,200 8.70 8.79 8.06 0 0 0
30/07/2025
8.70
 0 8.70 8.70 8.70 0 0 0
29/07/2025
8.70
 0 8.70 8.70 8.70 0 0 0
28/07/2025
8.70
 8,800 8.70 8.70 8.24 0 0 0
25/07/2025
8.61
 26,400 8.61 8.61 8.24 0 0 0
24/07/2025
8.43
 0 8.43 8.43 8.43 0 0 0
23/07/2025
8.43
 5,500 9.34 9.34 8.43 0 0 0
22/07/2025
8.52
 3,400 8.61 8.61 8.52 0 0 0
21/07/2025
8.61
 2,400 8.24 8.61 8.24 0 0 0
18/07/2025
8.24
 4,700 8.06 8.24 7.97 0 0 0
17/07/2025
8.43
 7,800 8.33 8.43 8.33 0 0 0
16/07/2025
8.61
 300 8.33 8.61 8.15 0 0 0
15/07/2025
8.52
 100 8.52 8.52 8.52 0 0 0
14/07/2025
8.61
 8,600 8.52 8.61 8.43 0 0 0
11/07/2025
8.52
 8,800 8.43 8.52 8.43 0 0 0
10/07/2025
8.70
 400 8.43 8.79 8.43 0 0 0
09/07/2025
8.43
 0 8.43 8.43 8.43 0 0 0
08/07/2025
8.43
 800 8.43 8.52 8.43 0 0 0
07/07/2025
8.43
 1,600 8.43 8.43 8.43 0 0 0
04/07/2025
8.43
 2,500 8.43 8.43 8.33 0 0 0
03/07/2025
8.33
 5,900 8.06 8.52 8.06 0 0 0
02/07/2025
8.15
 100 8.15 8.15 8.15 0 0 0
01/07/2025
8.52
 0 8.52 8.52 8.52 0 0 0
30/06/2025
8.52
 600 8.43 8.52 8.24 0 0 0
27/06/2025
8.52
 100 8.52 8.52 8.52 0 100 0.0
26/06/2025
8.52
 0 8.52 8.52 8.52 0 0 0
25/06/2025
8.52
 6,300 8.61 8.61 8.52 0 0 0
24/06/2025
8.61
 100 8.61 8.61 8.61 0 0 0
23/06/2025
8.43
 800 8.43 8.43 8.43 0 0 0
20/06/2025
8.43
 600 8.43 8.43 8.43 0 0 0
19/06/2025
8.33
 200 8.15 8.33 8.15 0 0 0
18/06/2025
8.61
 0 8.61 8.61 8.61 0 0 0
17/06/2025
8.61
 0 8.61 8.61 8.61 0 0 0
16/06/2025
8.61
 600 8.61 8.61 8.33 0 0 0
13/06/2025
8.61
 200 8.33 8.61 8.33 0 0 0
12/06/2025
8.61
 100 8.61 8.61 8.61 0 0 0
11/06/2025
8.70
 1,600 8.52 8.70 8.06 0 0 0
10/06/2025
8.70
 0 8.70 8.70 8.70 0 0 0
09/06/2025: Cổ tức tiền mặt tỉ lệ: 5%
09/06/2025
8.70
 2,200 8.79 8.79 8.33 0 0 0
06/06/2025
8.52
 400 8.69 8.69 8.52 0 0 0
05/06/2025
8.52
 23,200 8.69 8.69 8.52 0 0 0
04/06/2025
8.69
 11,300 8.52 8.52 8.52 0 0 0
03/06/2025
8.69
 1,900 8.69 8.69 8.52 0 0 0
02/06/2025
8.69
 9,300 8.69 8.69 8.17 0 8,000 -0.1
30/05/2025
8.78
 800 8.52 8.78 8.52 0 0 0
29/05/2025
8.52
 200 8.69 8.69 8.52 0 200 0.0
28/05/2025
8.78
 20,800 8.78 8.86 8.60 0 0 0
27/05/2025
8.60
 9,900 8.52 8.60 8.52 0 0 0
26/05/2025
8.52
 2,700 8.52 8.60 8.52 0 0 0
23/05/2025
8.43
 1,000 8.52 8.60 8.43 0 0 0
22/05/2025
8.60
 100 8.60 8.60 8.60 0 0 0
21/05/2025
8.69
 300 8.69 8.69 8.69 0 0 0
20/05/2025
8.69
 300 8.60 8.69 8.60 0 0 0
19/05/2025
8.69
 500 8.34 8.69 8.34 0 0 0
16/05/2025
8.60
 1,000 8.60 8.60 8.26 0 0 0
15/05/2025
8.26
 25,900 8.52 8.52 8.00 0 0 0
14/05/2025
8.69
 300 9.21 9.21 8.34 0 0 0
13/05/2025
8.69
 100 8.69 8.69 8.69 0 0 0
12/05/2025
8.52
 500 8.52 8.52 8.52 0 0 0
09/05/2025
8.69
 3,000 8.60 8.69 8.52 0 0 0
08/05/2025
8.69
 400 8.69 8.69 8.69 0 0 0
07/05/2025
8.69
 0 8.69 8.69 8.69 0 0 0
06/05/2025
8.69
 2,900 9.56 9.56 8.69 0 0 0
05/05/2025
8.69
 1,100 8.17 0 8.17 0 0 0
29/04/2025
8.43
 3,810 8.78 8.78 8.43 0 0 0
28/04/2025
8.78
 3,900 8.78 8.78 8.78 0 0 0
25/04/2025
8.86
 4,100 9.21 9.21 8.34 0 0 0
24/04/2025
8.43
 104,820 7.82 8.43 7.82 0 0 0
23/04/2025
7.73
 2,900 7.82 7.82 7.04 0 0 0
22/04/2025
7.82
 1,428 7.21 7.82 7.13 0 0 0
21/04/2025
7.82
 600 7.39 7.82 7.39 0 0 0
18/04/2025
7.82
 520 8.60 8.60 7.30 0 0 0
17/04/2025
7.82
 0 7.82 7.82 7.82 0 0 0
16/04/2025
7.82
 100 7.82 7.82 7.82 0 0 0
15/04/2025
7.73
 0 7.73 7.73 7.73 0 0 0
14/04/2025
7.73
 1 7.73 7.73 7.73 0 0 0
11/04/2025
7.73
 0 7.73 7.73 7.73 0 0 0
10/04/2025
7.73
 301 7.73 7.73 7.73 0 0 0
09/04/2025
7.73
 100 7.73 7.73 7.73 0 0 0
08/04/2025
7.39
 0 7.39 7.39 7.39 0 0 0
04/04/2025
7.39
 900 7.30 7.39 7.30 0 0 0
03/04/2025
7.30
 4,100 7.30 7.30 7.21 0 0 0
02/04/2025
7.47
 3,800 7.47 7.56 7.47 0 0 0
01/04/2025
7.82
 1 7.82 7.82 7.82 0 0 0
31/03/2025
7.82
 0 7.82 7.82 7.82 0 0 0
28/03/2025
7.82
 0 7.82 7.82 7.82 0 0 0
27/03/2025
7.82
 100 7.82 7.82 7.82 0 0 0

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