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

8
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
(2024-10-22) 		0.20 2.56% 12,694 200 0.0
7.80
8.50
8
2 tháng
(2024-09-23) 		0.10 1.27% 32,283 -4,800 -0.0
7.10
8.50
8
3 tháng
(2024-08-23) 		-0.19 -2.35% 41,523 -4,800 -0.0
7.10
8.50
8
6 tháng
(2024-05-27) 		0.20 2.53% 741,689 -3,400 -0.1
7.10
10.73
8
12 tháng
(2023-11-27) 		0.10 1.27% 1,026,897 2,500 -0.0
6.92
10.73
8
24 tháng
(2022-12-02) 		-0.76 -8.67% 1,970,909 -23,100 -0.3
6.92
10.73
8
36 tháng
(2021-12-07) 		-1.75 -17.92% 4,833,569 20,200 0.3
6.92
14.07
8
60 tháng
(2019-12-18) 		4.62 136.82% 14,280,005 178,200 2.2
3.04
14.07
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |