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)
01/07/2022
10.93
 3,225 10.93 10.93 10.02 0 0 0
30/06/2022
10.93
 0 10.93 10.93 10.93 0 0 0
29/06/2022
10.93
 900 11.38 11.38 10.93 0 100 -0.0
28/06/2022
11.38
 1,000 11.38 11.38 10.57 0 0 0
27/06/2022
11.38
 2,200 11.56 11.56 10.66 0 0 0
24/06/2022
11.56
 3,000 10.84 11.56 10.84 0 0 0
23/06/2022
10.84
 100 10.66 10.84 10.84 0 0 0
22/06/2022
10.66
 300 10.66 10.66 9.84 0 0 0
21/06/2022
10.66
 3,100 9.93 10.75 10.66 0 0 0
20/06/2022
9.93
 2,200 10.93 10.93 9.93 0 0 0
17/06/2022
10.93
 2,700 11.56 11.56 10.48 0 1,000 -0.0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 8%
16/06/2022
11.56
 1,800 11.02 11.56 11.02 0 0 0
15/06/2022
11.02
 0 11.02 11.02 11.02 0 0 0
14/06/2022
11.02
 4,000 10.59 11.02 10.59 0 0 0
13/06/2022
10.59
 1,865 10.85 10.85 10.00 0 0 0
10/06/2022
10.85
 1,800 11.02 11.02 10.85 0 0 0
09/06/2022
11.02
 1,800 11.02 11.02 10.93 0 0 0
08/06/2022
11.02
 21,400 11.19 11.19 10.85 0 11,200 -0.1
07/06/2022
11.19
 2,232 10.93 11.61 11.19 0 0 0
06/06/2022
10.93
 3,628 11.02 11.10 10.42 0 0 0
03/06/2022
11.02
 0 11.02 11.02 11.02 0 0 0
02/06/2022
11.02
 3,600 11.02 11.86 11.02 0 3,500 -0.0
01/06/2022
11.02
 5,800 11.61 11.61 10.93 0 0 0
31/05/2022
11.61
 103 11.61 11.61 11.61 0 0 0
30/05/2022
11.61
 100 11.61 11.61 11.61 0 0 0
27/05/2022
11.61
 1,240 11.02 11.86 10.68 0 0 0
26/05/2022
11.02
 110 10.85 11.02 11.02 0 0 0
25/05/2022
10.85
 3,100 11.02 11.02 10.25 0 800 -0.0
24/05/2022
11.02
 3,800 11.02 11.10 10.68 0 0 0
23/05/2022
11.02
 13,700 11.10 11.10 10.51 0 0 0
20/05/2022
11.10
 2,700 10.17 11.19 10.17 0 0 0
19/05/2022
10.17
 2,300 10.85 10.85 10.17 0 0 0
18/05/2022
10.85
 800 10.85 10.85 10.09 0 0 0
17/05/2022
10.85
 1,300 10.09 10.85 10.09 0 0 0
16/05/2022
10.09
 1,110 10.68 11.61 10.09 0 0 0
13/05/2022
10.68
 11,800 11.27 11.27 10.68 0 0 0
12/05/2022
11.27
 100 11.53 11.53 11.27 0 0 0
11/05/2022
11.53
 3,400 11.19 11.53 11.02 0 0 0
10/05/2022
11.19
 18,500 11.61 11.61 11.19 0 10,000 -0.1
09/05/2022
11.61
 900 11.61 11.61 10.85 0 100 -0.0
06/05/2022
11.61
 19,500 12.29 12.29 11.61 0 0 0
05/05/2022
12.29
 100 12.03 12.29 12.29 0 0 0
04/05/2022
12.03
 5,000 12.12 12.20 11.53 0 0 0
29/04/2022
12.12
 5,000 12.03 12.20 10.85 0 0 0
28/04/2022
12.03
 1,500 11.86 12.03 11.86 0 0 0
27/04/2022
11.86
 200 11.27 11.86 11.19 0 0 0
26/04/2022
11.27
 4,100 11.02 11.27 10.51 0 0 0
25/04/2022
11.02
 400 11.27 11.44 11.02 0 200 -0.0
22/04/2022
11.27
 6,400 11.27 11.27 11.02 0 200 -0.0
21/04/2022
11.27
 48,800 11.44 11.44 10.76 0 0 0
20/04/2022
11.44
 400 11.44 11.44 11.44 0 0 0
19/04/2022
11.44
 8,800 11.86 11.86 11.27 0 0 0
18/04/2022
11.86
 19,000 11.86 12.20 11.19 0 0 0
15/04/2022
11.86
 10,800 11.86 11.95 11.70 0 0 0
14/04/2022
11.86
 11,100 12.03 12.29 11.78 0 2,400 -0.0
13/04/2022
12.03
 5,300 12.29 12.29 11.95 0 1,500 -0.0
12/04/2022
12.29
 66,300 12.37 12.37 12.29 60,500 27,100 0.5
08/04/2022
12.37
 59,084 12.63 12.63 12.20 50,700 30,000 0.3
07/04/2022
12.63
 57,900 13.05 13.14 12.46 40,000 28,100 0.2
06/04/2022
13.05
 3,349 13.05 13.14 13.05 0 0 0
05/04/2022
13.05
 8,710 13.14 13.14 12.71 3,300 0 0.1
04/04/2022
13.14
 50,600 12.54 13.14 12.71 26,700 0 0.4
01/04/2022
12.54
 13,200 12.37 12.54 12.29 0 0 0
31/03/2022
12.37
 47,500 12.71 12.71 12.37 0 25,800 -0.4
30/03/2022
12.71
 68,000 12.88 13.14 12.54 0 31,700 -0.5
29/03/2022
12.88
 38,300 12.46 12.88 12.46 1,000 0 0.0
28/03/2022
12.46
 45,400 12.46 12.54 12.37 0 0 0
25/03/2022
12.46
 19,900 12.46 12.54 12.29 9,100 0 0.1
24/03/2022
12.46
 13,610 12.29 12.63 12.29 2,700 0 0.0
23/03/2022
12.29
 14,400 12.29 12.46 12.12 0 400 -0.0
22/03/2022
12.29
 16,000 12.20 12.29 12.20 0 0 0
21/03/2022
12.20
 42,900 12.29 12.29 11.86 0 0 0
18/03/2022
12.29
 29,900 12.03 12.37 11.95 0 0 0
17/03/2022
12.03
 26,000 12.37 12.37 12.03 0 0 0
16/03/2022
12.37
 24,300 12.29 13.05 12.03 0 0 0
15/03/2022
12.29
 28,925 12.37 12.37 11.86 0 0 0
14/03/2022
12.37
 75,020 13.56 13.56 12.20 0 0 0
11/03/2022
13.56
 54,657 13.64 13.64 13.22 0 9,500 -0.2
10/03/2022
13.64
 91,420 14.07 14.92 13.64 0 1,500 -0.0
09/03/2022
14.07
 173,522 12.80 14.07 12.63 0 16,900 -0.3
08/03/2022
12.80
 43,707 13.31 13.39 12.63 0 9,300 -0.1
07/03/2022
13.31
 91,610 12.97 13.56 12.88 8,000 0 0.1
04/03/2022
12.97
 69,402 13.14 13.56 12.80 0 0 0
03/03/2022
13.14
 77,900 12.29 13.14 12.29 0 600 -0.0
02/03/2022
12.29
 60,600 11.95 12.88 11.95 3,100 0 0.0
01/03/2022
11.95
 54,909 11.86 12.03 11.70 3,000 0 0.0
28/02/2022
11.86
 27,900 11.78 11.95 11.61 4,500 0 0.1
25/02/2022
11.78
 46,480 11.61 11.86 11.70 6,000 0 0.1
24/02/2022
11.61
 102,400 10.85 11.78 10.68 1,800 0 0.0
23/02/2022
10.85
 14,809 10.76 11.44 10.76 0 0 0
22/02/2022
10.76
 2,000 10.76 11.44 10.76 0 0 0
21/02/2022
10.76
 22,800 10.68 10.85 10.68 9,500 0 0.1
18/02/2022
10.68
 8,700 10.59 10.68 10.42 0 0 0
17/02/2022
10.59
 8,100 10.76 10.76 10.59 0 0 0
16/02/2022
10.76
 12,000 10.85 10.85 10.68 0 0 0
15/02/2022
10.85
 5,600 11.02 11.02 10.76 0 0 0
14/02/2022
11.02
 6,220 10.93 11.78 10.59 0 0 0
11/02/2022
10.93
 10,900 10.93 10.93 10.93 0 0 0
10/02/2022
10.93
 9,100 10.68 10.93 10.76 0 0 0
09/02/2022
10.68
 1,676 10.76 10.76 10.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |