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
7.70
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
(2024-06-21) 		-2.44 -23.58% 468,000 -400 -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
(2023-09-25) 		-1.07 -11.96% 1,102,600 17,300 0.1
6.92
10.73
7.90
24 tháng
(2022-09-30) 		-2.03 -20.47% 2,023,497 -18,400 -0.2
6.92
10.73
7.90
36 tháng
(2021-10-05) 		-2.10 -21% 6,851,883 15,200 0.2
6.92
14.07
7.90
60 tháng
(2019-10-16) 		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)
07/07/2023
9.12
 1,800 9.12 9.12 8.85 0 0 0
06/07/2023
9.12
 1,600 9.12 9.12 9.12 0 0 0
05/07/2023
9.12
 420 9.03 9.12 9.12 0 0 0
04/07/2023
9.03
 900 9.21 9.21 8.94 0 0 0
03/07/2023
9.21
 100 9.12 9.21 9.21 0 0 0
30/06/2023
9.12
 2,000 9.21 9.21 9.12 0 0 0
29/06/2023
9.21
 2,100 9.03 9.39 9.21 0 0 0
28/06/2023
9.03
 47,847 9.57 9.57 9.03 0 0 0
27/06/2023
9.57
 8,700 9.93 10.66 9.57 0 0 0
26/06/2023
9.93
 81,406 9.03 9.93 9.21 0 0 0
23/06/2023
9.03
 400 8.94 9.03 9.03 0 0 0
22/06/2023
8.94
 7,300 8.85 8.94 8.94 0 7,300 -0.1
21/06/2023
8.85
 700 8.94 8.94 8.85 0 0 0
20/06/2023
8.94
 3,200 8.94 9.03 8.94 0 0 0
19/06/2023
8.94
 1,200 9.03 9.03 8.94 0 0 0
16/06/2023
9.03
 2,700 8.85 9.03 8.94 0 0 0
15/06/2023
8.85
 1,500 9.03 9.03 8.85 0 0 0
14/06/2023
9.03
 4,207 8.94 9.03 8.94 0 0 0
13/06/2023
8.94
 11,101 9.03 9.03 8.94 0 0 0
12/06/2023
9.03
 2,400 9.03 9.03 8.94 0 200 -0.0
09/06/2023
9.03
 2,600 9.03 9.03 8.94 0 0 0
08/06/2023
9.03
 41,800 9.03 9.03 9.03 0 0 0
07/06/2023
9.03
 3,300 9.12 9.12 9.03 0 0 0
06/06/2023
9.12
 3,300 9.12 9.12 9.12 0 0 0
05/06/2023
9.12
 11,000 8.94 9.12 8.94 0 0 0
02/06/2023
8.94
 100 9.12 9.12 8.94 0 0 0
01/06/2023
9.12
 1,800 9.12 9.12 9.12 0 0 0
31/05/2023
9.12
 33,902 9.12 9.12 9.03 600 30,000 -0.3
30/05/2023
9.12
 12,300 9.12 9.12 9.03 0 10,100 -0.1
29/05/2023
9.12
 2,903 9.12 9.21 9.12 0 0 0
26/05/2023
9.12
 2,800 8.94 9.12 9.03 0 0 0
25/05/2023
8.94
 5,200 8.94 9.03 8.94 0 100 -0.0
24/05/2023
8.94
 6,900 8.94 9.12 8.94 0 0 0
23/05/2023
8.94
 1,720 9.03 9.03 8.94 0 0 0
22/05/2023
9.03
 1,000 8.94 9.03 8.94 0 0 0
19/05/2023
8.94
 1,723 8.94 8.94 8.94 0 0 0
18/05/2023
8.94
 1,000 9.21 9.21 8.94 0 0 0
17/05/2023
9.21
 1 9.21 9.21 9.21 0 0 0
16/05/2023
9.21
 200 9.21 9.21 8.67 0 0 0
15/05/2023
9.21
 1,200 9.21 9.21 8.85 0 0 0
12/05/2023
9.21
 2,400 9.66 9.66 9.03 0 0 0
11/05/2023
9.66
 700 8.58 9.66 8.94 0 0 0
10/05/2023
8.58
 6,500 9.12 9.12 8.58 0 0 0
09/05/2023
9.12
 0 8.94 9.12 9.12 0 0 0
08/05/2023
8.94
 5,751 8.76 9.21 8.76 0 0 0
05/05/2023
8.76
 500 9.03 9.03 8.76 0 0 0
04/05/2023
9.03
 2,500 9.03 9.03 8.76 0 0 0
28/04/2023
9.03
 401 9.03 9.21 8.94 0 0 0
27/04/2023
9.03
 0 8.76 9.03 8.76 0 0 0
26/04/2023
8.76
 1,980 8.94 8.94 8.31 0 0 0
25/04/2023
8.94
 2,000 8.94 8.94 8.67 0 0 0
24/04/2023
8.94
 9,200 9.03 9.03 8.49 0 8,100 -0.1
21/04/2023
9.03
 0 8.58 9.03 9.03 0 0 0
20/04/2023
8.58
 2,400 9.21 9.21 8.58 0 0 0
19/04/2023
9.21
 0 9.21 9.21 9.21 0 0 0
18/04/2023
9.21
 4,300 9.75 9.75 8.94 0 0 0
17/04/2023
9.75
 2,100 9.30 9.75 9.03 0 0 0
14/04/2023
9.30
 3,100 9.39 9.39 9.30 0 0 0
13/04/2023
9.39
 4,800 9.48 9.48 9.03 0 0 0
12/04/2023
9.48
 2,900 9.12 9.48 9.03 0 0 0
11/04/2023
9.12
 0 9.12 9.12 9.12 0 0 0
10/04/2023
9.12
 4,500 9.12 9.39 9.03 0 0 0
07/04/2023
9.12
 2,000 9.12 9.12 9.12 0 800 -0.0
06/04/2023
9.12
 400 9.21 9.21 9.12 0 0 0
05/04/2023
9.21
 0 9.21 9.21 9.21 0 0 0
04/04/2023
9.21
 1,200 9.21 9.21 9.12 0 0 0
03/04/2023
9.21
 0 9.21 9.21 9.21 0 0 0
31/03/2023
9.21
 1 9.21 9.21 9.21 0 0 0
30/03/2023
9.21
 0 9.21 9.21 9.21 0 0 0
29/03/2023
9.21
 0 9.21 9.21 9.21 0 0 0
28/03/2023
9.21
 0 9.21 9.21 9.21 0 0 0
27/03/2023
9.21
 0 9.21 9.21 9.21 0 0 0
24/03/2023
9.21
 1,200 9.03 9.21 8.22 0 0 0
23/03/2023
9.03
 0 9.03 9.03 9.03 0 0 0
22/03/2023
9.03
 1,600 9.03 9.03 8.58 0 0 0
21/03/2023
9.03
 0 9.03 9.03 9.03 0 0 0
20/03/2023
9.03
 20 9.03 9.03 9.03 0 0 0
17/03/2023
9.03
 0 9.03 9.03 9.03 0 0 0
16/03/2023
9.03
 0 9.03 9.03 9.03 0 0 0
15/03/2023
9.03
 500 9.03 9.03 9.03 0 0 0
14/03/2023
9.03
 0 9.03 9.03 9.03 0 0 0
13/03/2023
9.03
 0 9.03 9.03 9.03 0 0 0
10/03/2023
9.03
 11,200 9.03 9.03 9.03 0 0 0
09/03/2023
9.03
 100 8.94 9.03 9.03 0 0 0
08/03/2023
8.94
 2,700 8.58 9.21 8.67 0 0 0
07/03/2023
8.58
 1,100 9.12 9.48 8.58 0 0 0
06/03/2023
9.12
 6,900 9.48 9.48 8.58 0 0 0
03/03/2023
9.48
 0 9.48 9.48 9.48 0 0 0
02/03/2023
9.48
 6,000 9.39 9.48 8.76 0 0 0
01/03/2023
9.39
 300 9.21 9.39 8.67 0 0 0
28/02/2023
9.21
 7,500 9.48 9.48 8.76 0 0 0
27/02/2023
9.48
 1,000 9.57 9.57 8.76 0 0 0
24/02/2023
9.57
 3,700 9.66 9.66 8.85 0 0 0
23/02/2023
9.66
 0 9.66 9.66 9.66 0 0 0
22/02/2023
9.66
 0 9.66 9.66 9.66 0 0 0
21/02/2023
9.66
 0 9.66 9.66 9.66 0 0 0
20/02/2023
9.66
 2,300 9.39 9.66 9.39 0 0 0
17/02/2023
9.39
 700 9.03 9.39 8.94 0 0 0
16/02/2023
9.03
 1,900 9.03 9.03 9.03 0 0 0
15/02/2023
9.03
 5,500 8.94 9.03 8.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |