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)
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
08/02/2022
10.76
 5,300 10.76 10.76 10.25 0 0 0
07/02/2022
10.76
 10,866 10.51 11.02 10.68 0 1,000 -0.0
28/01/2022
10.51
 1,300 10.51 10.51 10.51 0 0 0
27/01/2022
10.51
 26,200 10.59 10.85 10.34 0 12,600 -0.2
26/01/2022
10.59
 4,700 10.42 10.68 10.59 0 0 0
25/01/2022
10.42
 27,200 10.25 10.42 10.17 0 0 0
24/01/2022
10.25
 5,300 10.51 10.51 10.09 0 0 0
21/01/2022
10.51
 7,300 9.92 10.68 10.09 0 0 0
20/01/2022
9.92
 4,100 10.76 10.76 9.92 0 0 0
19/01/2022
10.76
 7,900 9.83 10.76 9.58 0 0 0
18/01/2022
9.83
 16,400 10.85 10.85 9.83 1,000 0 0.0
17/01/2022
10.85
 2,000 10.09 10.85 10.09 0 0 0
14/01/2022
10.09
 59,948 10.85 11.44 10.09 48,200 0 0.6
13/01/2022
10.85
 136,400 9.92 10.85 9.75 0 0 0
12/01/2022
9.92
 7,300 10.00 10.00 9.75 0 0 0
11/01/2022
10.00
 16,800 10.00 10.00 9.75 0 0 0
10/01/2022
10.00
 17,400 10.00 10.00 9.83 0 0 0
07/01/2022
10.00
 18,100 10.00 10.00 9.92 0 0 0
06/01/2022
10.00
 15,200 9.75 10.00 9.75 0 0 0
05/01/2022
9.75
 33,800 9.75 9.83 9.66 0 0 0
04/01/2022
9.75
 8,200 9.75 9.83 9.75 0 0 0
31/12/2021
9.75
 9,600 9.66 9.75 9.66 0 0 0
30/12/2021
9.66
 7,100 9.66 9.75 9.58 0 0 0
29/12/2021
9.66
 4,800 9.83 9.83 9.58 0 0 0
28/12/2021
9.83
 21,904 9.83 9.83 9.75 0 0 0
27/12/2021
9.83
 12,201 9.75 9.83 9.66 0 0 0
24/12/2021
9.75
 3,700 9.66 10.00 9.66 0 0 0
23/12/2021
9.66
 9,100 9.75 9.75 9.66 0 0 0
22/12/2021
9.75
 2,120 9.92 9.92 9.66 0 0 0
21/12/2021
9.92
 15,540 9.92 9.92 9.66 0 0 0
20/12/2021
9.92
 800 9.92 9.92 9.92 0 0 0
17/12/2021
9.92
 6,400 9.92 9.92 9.83 0 0 0
16/12/2021
9.92
 11,100 9.92 10.00 9.83 0 0 0
15/12/2021
9.92
 12,600 10.00 10.17 9.92 100 0 0.0
14/12/2021
10.00
 15,700 10.00 10.17 9.92 0 0 0
13/12/2021
10.00
 16,800 10.00 10.00 9.92 0 0 0
10/12/2021
10.00
 7,600 9.92 10.00 9.83 0 0 0
09/12/2021
9.92
 14,800 10.00 10.00 9.92 0 100 -0.0
08/12/2021
10.00
 9,500 9.75 10.00 9.83 0 0 0
07/12/2021
9.75
 14,000 9.58 9.83 9.32 0 0 0
06/12/2021
9.58
 26,100 10.09 10.09 9.41 0 0 0
03/12/2021
10.09
 28,300 10.17 10.25 10.00 0 0 0
02/12/2021
10.17
 13,800 10.34 10.42 10.17 0 0 0
01/12/2021
10.34
 23,900 10.25 10.51 10.25 100 0 0.0
30/11/2021
10.25
 16,900 10.34 10.42 10.25 0 0 0
29/11/2021
10.34
 23,700 10.59 10.59 10.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |