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)
22/11/2022
8.94
 200 8.94 8.94 8.94 0 0 0
21/11/2022
8.94
 100 8.76 8.94 8.94 0 0 0
18/11/2022
8.76
 300 8.49 8.85 8.76 0 0 0
17/11/2022
8.49
 2,300 8.49 9.03 8.40 0 0 0
16/11/2022
8.49
 9,400 8.49 8.49 7.68 0 0 0
15/11/2022
8.49
 3,300 9.39 9.39 8.49 0 0 0
14/11/2022
9.39
 200 9.03 9.39 9.39 0 0 0
11/11/2022
9.03
 1,800 9.21 9.21 8.49 0 0 0
10/11/2022
9.21
 3,300 9.39 9.39 8.49 0 0 0
09/11/2022
9.39
 1,200 9.39 9.39 9.21 0 0 0
08/11/2022
9.39
 800 9.39 9.39 8.58 0 0 0
07/11/2022
9.39
 200 9.57 9.57 9.39 0 0 0
04/11/2022
9.57
 0 9.57 9.57 9.57 0 0 0
03/11/2022
9.57
 600 9.75 9.75 8.85 0 0 0
02/11/2022
9.75
 1,000 9.03 9.75 9.03 0 0 0
01/11/2022
9.03
 0 9.03 9.03 9.03 0 0 0
31/10/2022
9.03
 200 9.21 9.21 9.03 0 0 0
28/10/2022
9.21
 6,200 9.21 9.21 9.12 0 0 0
27/10/2022
9.21
 200 9.30 9.30 9.21 0 0 0
26/10/2022
9.30
 200 9.12 9.30 9.30 0 0 0
25/10/2022
9.12
 300 8.49 9.30 9.12 0 0 0
24/10/2022
8.49
 5,601 9.03 9.03 8.49 0 0 0
21/10/2022
9.03
 1,200 9.66 9.66 9.03 0 0 0
20/10/2022
9.66
 200 9.66 9.66 9.66 0 0 0
19/10/2022
9.66
 800 9.75 9.75 9.57 0 0 0
18/10/2022
9.75
 6,300 9.21 9.84 9.21 0 0 0
17/10/2022
9.21
 1,000 9.84 9.84 9.03 0 0 0
14/10/2022
9.84
 200 9.93 9.93 9.84 0 0 0
13/10/2022
9.93
 200 9.93 9.93 9.93 0 0 0
12/10/2022
9.93
 7,800 9.75 9.93 8.85 0 0 0
11/10/2022
9.75
 9,600 9.75 9.75 8.94 0 0 0
10/10/2022
9.75
 200 9.75 9.75 9.30 100 0 0.0
07/10/2022
9.75
 0 9.75 9.75 9.75 0 0 0
06/10/2022
9.75
 0 9.75 9.75 9.75 0 0 0
05/10/2022
9.75
 100 9.48 9.75 9.75 0 100 -0.0
04/10/2022
9.48
 1,710 9.84 9.84 8.94 0 0 0
03/10/2022
9.84
 100 9.93 9.93 9.84 0 0 0
30/09/2022
9.93
 200 9.48 9.93 8.94 0 100 -0.0
29/09/2022
9.48
 1,000 9.93 9.93 9.48 0 0 0
28/09/2022
9.93
 3,000 9.93 9.93 9.93 0 2,100 -0.0
27/09/2022
9.93
 1,100 10.20 10.20 9.93 0 1,100 -0.0
26/09/2022
10.20
 1,200 10.39 10.39 9.84 0 1,000 -0.0
23/09/2022
10.39
 1,840 10.20 10.39 10.20 0 1,500 -0.0
22/09/2022
10.20
 2,200 10.48 10.48 9.66 0 1,100 -0.0
21/09/2022
10.48
 20 10.48 10.48 10.48 0 0 0
20/09/2022
10.48
 0 10.48 10.48 10.48 0 0 0
19/09/2022
10.48
 0 10.48 10.48 10.48 0 0 0
16/09/2022
10.48
 56 10.48 10.48 10.48 0 0 0
15/09/2022
10.48
 3,100 10.48 10.48 10.29 0 0 0
14/09/2022
10.48
 0 10.48 10.48 10.48 0 0 0
13/09/2022
10.48
 4 10.48 10.48 10.48 0 0 0
12/09/2022
10.48
 5,600 10.48 10.66 10.48 0 0 0
09/09/2022
10.48
 0 10.48 10.48 10.48 0 0 0
08/09/2022
10.48
 0 10.48 10.48 10.48 0 0 0
07/09/2022
10.48
 0 10.48 10.48 10.48 0 0 0
06/09/2022
10.48
 0 10.48 10.48 10.48 0 0 0
05/09/2022
10.48
 0 10.48 10.48 10.48 0 0 0
31/08/2022
10.48
 1,300 10.57 10.57 10.11 0 0 0
30/08/2022
10.57
 0 10.57 10.57 10.57 0 0 0
29/08/2022
10.57
 0 10.57 10.57 10.57 0 0 0
26/08/2022
10.57
 0 10.57 10.57 10.57 0 0 0
25/08/2022
10.57
 2,900 10.57 10.57 10.20 0 1,100 -0.0
24/08/2022
10.57
 12,700 10.57 10.57 10.02 0 1,000 -0.0
23/08/2022
10.57
 0 10.57 10.57 10.57 0 0 0
22/08/2022
10.57
 2,400 10.57 10.57 10.39 0 1,300 -0.0
19/08/2022
10.57
 8,300 10.66 10.66 9.93 0 0 0
18/08/2022
10.66
 700 10.66 10.66 10.48 0 0 0
17/08/2022
10.66
 200 10.75 10.75 10.66 0 0 0
16/08/2022
10.75
 1,200 10.84 10.84 10.11 0 0 0
15/08/2022
10.84
 0 10.84 10.84 10.84 0 0 0
12/08/2022
10.84
 100 10.66 10.84 10.84 0 0 0
11/08/2022
10.66
 1,500 10.84 10.84 10.66 0 0 0
10/08/2022
10.84
 600 10.66 10.84 10.57 0 0 0
09/08/2022
10.66
 1,300 10.75 10.75 10.20 0 0 0
08/08/2022
10.75
 2,720 10.75 10.75 10.75 0 0 0
05/08/2022
10.75
 600 10.75 10.75 10.20 0 0 0
04/08/2022
10.75
 2,600 10.84 10.84 9.93 0 0 0
03/08/2022
10.84
 5,500 10.84 10.84 10.66 0 0 0
02/08/2022
10.84
 16,200 10.93 10.93 10.57 0 0 0
01/08/2022
10.93
 12,100 10.75 11.02 10.93 0 0 0
29/07/2022
10.75
 1,093 10.84 10.84 10.75 0 0 0
28/07/2022
10.84
 1,000 10.84 10.84 10.84 0 0 0
27/07/2022
10.84
 1,200 10.84 10.84 10.84 0 0 0
26/07/2022
10.84
 5,600 11.11 11.11 10.11 0 0 0
25/07/2022
11.11
 22 11.11 11.11 11.11 0 0 0
22/07/2022
11.11
 0 11.11 11.11 11.11 0 0 0
21/07/2022
11.11
 400 11.11 11.65 11.11 0 0 0
20/07/2022
11.11
 2,000 10.75 11.11 10.84 0 0 0
19/07/2022
10.75
 300 10.75 10.75 10.66 0 0 0
18/07/2022
10.75
 1,000 10.84 10.84 10.75 0 0 0
15/07/2022
10.84
 1,700 10.84 10.84 10.84 0 0 0
14/07/2022
10.84
 3,200 10.84 10.84 10.57 0 0 0
13/07/2022
10.84
 2,100 10.66 10.84 10.84 0 0 0
12/07/2022
10.66
 8,100 10.75 11.38 10.57 0 0 0
11/07/2022
10.75
 0 10.75 10.75 10.75 0 0 0
08/07/2022
10.75
 1,200 9.93 10.75 10.29 0 0 0
07/07/2022
9.93
 1,600 10.66 10.84 9.93 0 0 0
06/07/2022
10.66
 0 10.66 10.66 10.66 0 0 0
05/07/2022
10.66
 5,618 10.75 10.93 10.20 0 0 0
04/07/2022
10.75
 4,700 10.93 10.93 10.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |