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

7.30
-0.70
(-8.75%)
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)
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
14/02/2023
8.94
 8,300 8.76 8.94 8.40 0 0 0
13/02/2023
8.76
 2,000 8.85 8.85 8.76 1,800 0 0.0
10/02/2023
8.85
 900 8.94 8.94 8.22 0 0 0
09/02/2023
8.94
 400 9.03 9.03 8.94 0 0 0
08/02/2023
9.03
 200 9.03 9.03 9.03 0 0 0
07/02/2023
9.03
 100 8.58 9.03 9.03 0 0 0
06/02/2023
8.58
 200 8.58 8.58 8.58 0 0 0
03/02/2023
8.58
 200 9.03 9.03 8.58 0 0 0
02/02/2023
9.03
 300 9.03 9.12 8.49 0 0 0
01/02/2023
9.03
 5,300 9.57 9.57 8.85 0 0 0
31/01/2023
9.57
 0 9.57 9.57 9.57 0 0 0
30/01/2023
9.57
 16,609 9.03 9.57 8.94 0 0 0
27/01/2023
9.03
 200 8.94 9.03 8.76 0 0 0
19/01/2023
8.94
 400 8.94 8.94 8.94 0 0 0
18/01/2023
8.94
 500 9.03 9.03 8.85 0 0 0
17/01/2023
9.03
 0 9.03 9.03 9.03 0 0 0
16/01/2023
9.03
 0 9.03 9.03 9.03 0 0 0
13/01/2023
9.03
 6,100 9.03 9.03 8.85 0 0 0
12/01/2023
9.03
 160 8.94 9.03 9.03 0 0 0
11/01/2023
8.94
 7,500 9.03 9.03 8.85 0 0 0
10/01/2023
9.03
 0 9.03 9.03 9.03 0 0 0
09/01/2023
9.03
 0 9.03 9.03 9.03 0 0 0
06/01/2023
9.03
 1,000 9.03 9.03 8.94 0 0 0
05/01/2023
9.03
 10,720 8.94 9.03 8.94 0 0 0
04/01/2023
8.94
 3,100 8.85 8.94 8.85 0 0 0
03/01/2023
8.85
 1,400 8.85 8.85 8.67 0 0 0
30/12/2022
8.85
 200 8.85 8.85 8.85 0 0 0
29/12/2022
8.85
 0 8.85 8.85 8.85 0 0 0
28/12/2022
8.85
 0 8.85 8.85 8.85 0 0 0
27/12/2022
8.85
 200 8.85 8.85 8.85 0 0 0
26/12/2022
8.85
 300 8.85 8.85 8.31 0 0 0
23/12/2022
8.85
 0 8.85 8.85 8.85 0 0 0
22/12/2022
8.85
 0 8.85 8.85 8.85 0 0 0
21/12/2022
8.85
 10,900 8.94 8.94 8.31 10,700 10,700 0
20/12/2022
8.94
 4,500 8.94 8.94 8.22 3,500 3,500 0
19/12/2022
8.94
 0 8.94 8.94 8.94 0 0 0
16/12/2022
8.94
 200 8.94 8.94 8.94 0 0 0
15/12/2022
8.94
 200 8.94 8.94 8.94 0 0 0
14/12/2022
8.94
 0 8.94 8.94 8.94 0 0 0
13/12/2022
8.94
 200 9.03 9.03 8.94 0 0 0
12/12/2022
9.03
 200 8.85 9.03 9.03 0 0 0
09/12/2022
8.85
 200 8.85 8.85 8.85 0 0 0
08/12/2022
8.85
 740 8.58 8.94 8.85 0 0 0
07/12/2022
8.58
 100 8.76 8.76 8.58 0 0 0
06/12/2022
8.76
 800 8.76 8.76 8.58 0 0 0
05/12/2022
8.76
 300 8.76 8.76 8.67 0 0 0
02/12/2022
8.76
 3,000 8.85 8.85 8.58 0 0 0
01/12/2022
8.85
 3,800 8.94 8.94 8.58 0 0 0
30/11/2022
8.94
 5,200 8.94 8.94 8.58 0 0 0
29/11/2022
8.94
 800 8.94 8.94 8.67 0 0 0
28/11/2022
8.94
 1,600 8.94 9.03 8.49 0 0 0
25/11/2022
8.94
 0 8.94 8.94 8.94 0 0 0
24/11/2022
8.94
 274 8.94 8.94 8.94 0 0 0
23/11/2022
8.94
 200 8.94 8.94 8.94 0 0 0
22/11/2022
8.94
 200 8.94 8.94 8.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |