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)
08/02/2021
5.99
 29,100 6.22 6.22 5.91 0 3,200 -0.0
05/02/2021
6.22
 5,300 6.22 6.38 6.22 0 0 0
04/02/2021
6.22
 6,500 6.61 6.61 6.22 0 0 0
03/02/2021
6.61
 17,400 6.61 6.69 6.22 0 0 0
02/02/2021
6.61
 2,400 6.14 6.69 5.99 0 0 0
01/02/2021
6.14
 8,000 6.61 6.61 6.14 0 1,000 -0.0
29/01/2021
6.61
 36,300 6.22 6.61 6.22 0 0 0
28/01/2021
6.22
 3,800 6.84 6.84 6.22 0 0 0
27/01/2021
6.84
 12,100 7.08 7.08 6.69 100 0 0.0
26/01/2021
7.08
 121,600 7.08 7.08 6.92 0 0 0
25/01/2021
7.08
 4,600 7.08 7.08 6.84 0 0 0
22/01/2021
7.08
 34,800 7.23 7.23 6.92 0 0 0
21/01/2021
7.23
 55,900 6.69 7.23 6.53 0 0 0
20/01/2021
6.69
 7,700 6.84 6.84 6.53 0 0 0
19/01/2021
6.84
 27,303 6.92 7.00 6.61 1,000 0 0.0
18/01/2021
6.92
 30,000 7.00 7.08 6.61 0 0 0
15/01/2021
7.00
 72,530 6.77 7.08 6.69 0 0 0
14/01/2021
6.77
 27,900 6.92 6.92 6.45 0 0 0
13/01/2021
6.92
 34,303 7.00 7.00 6.69 0 0 0
12/01/2021
7.00
 30,500 6.92 7.08 6.30 0 0 0
11/01/2021
6.92
 62,600 6.61 7.08 6.38 0 0 0
08/01/2021
6.61
 94,500 6.45 6.61 6.38 0 0 0
07/01/2021
6.45
 24,000 6.45 6.45 6.22 0 0 0
06/01/2021
6.45
 24,700 6.45 6.45 6.22 0 0 0
05/01/2021
6.45
 14,200 6.30 6.45 6.14 0 0 0
04/01/2021
6.30
 38,800 6.45 6.45 6.14 0 0 0
31/12/2020
6.45
 5,500 6.45 6.45 6.38 0 0 0
30/12/2020
6.45
 29,100 6.53 6.61 6.14 0 0 0
29/12/2020
6.53
 31,800 6.45 6.61 6.45 0 0 0
28/12/2020
6.45
 33,900 6.61 6.61 6.45 0 200 -0.0
25/12/2020
6.61
 6,300 6.30 6.69 6.38 0 0 0
24/12/2020
6.30
 2,510 6.07 6.30 6.07 0 5,900 -0.0
23/12/2020
6.07
 88,900 6.07 6.53 6.07 0 5,900 -0.0
22/12/2020
6.07
 60,800 5.75 6.14 5.60 0 0 0
21/12/2020
5.75
 14,900 5.75 5.75 5.75 0 0 0
18/12/2020
5.75
 14,100 5.68 5.75 5.68 0 0 0
17/12/2020
5.68
 13,300 5.52 5.75 5.52 0 0 0
16/12/2020
5.52
 22,100 5.37 5.68 5.52 0 0 0
15/12/2020
5.37
 7,800 5.37 5.44 5.37 0 0 0
14/12/2020
5.37
 3,500 5.37 5.44 5.37 0 0 0
11/12/2020
5.37
 8,600 5.52 5.52 5.37 0 0 0
10/12/2020
5.52
 100 5.44 5.52 5.52 0 0 0
09/12/2020
5.44
 7,000 5.37 5.44 5.37 0 0 0
08/12/2020
5.37
 1,700 5.37 5.37 5.29 0 0 0
07/12/2020
5.37
 18,300 5.29 5.44 5.29 0 0 0
04/12/2020
5.29
 200 5.60 5.60 5.29 0 0 0
03/12/2020
5.60
 5,110 5.44 5.60 5.21 0 0 0
02/12/2020
5.44
 5,700 5.44 5.60 5.37 0 0 0
01/12/2020
5.44
 100 5.37 5.44 5.44 0 0 0
30/11/2020
5.37
 19,500 5.44 5.44 5.21 0 0 0
27/11/2020
5.44
 1,400 5.37 5.44 5.13 0 0 0
26/11/2020
5.37
 0 5.37 5.37 5.37 0 0 0
25/11/2020
5.37
 12,200 5.29 5.44 5.21 0 0 0
24/11/2020
5.29
 2,000 5.29 5.29 5.29 0 0 0
23/11/2020
5.29
 11,710 4.98 5.44 5.21 0 0 0
20/11/2020
4.98
 3,400 5.29 5.29 4.98 0 0 0
19/11/2020
5.29
 2,200 4.90 5.37 5.29 0 0 0
18/11/2020
4.90
 83,200 5.44 5.44 4.90 0 83,200 -0.5
17/11/2020
5.44
 10,500 5.21 5.44 5.21 0 6,100 -0.0
16/11/2020
5.21
 4,100 5.29 5.29 5.05 0 400 -0.0
13/11/2020
5.29
 32,100 5.21 5.29 5.05 0 0 0
12/11/2020
5.21
 9,100 5.05 5.21 5.05 0 0 0
11/11/2020
5.05
 4,900 5.13 5.21 5.05 0 0 0
10/11/2020
5.13
 9,200 5.13 5.29 4.74 0 0 0
09/11/2020
5.13
 3,100 5.13 5.29 5.13 0 0 0
06/11/2020
5.13
 9,411 5.05 5.37 5.13 0 0 0
05/11/2020
5.05
 15,200 5.37 5.37 4.90 0 0 0
04/11/2020
5.37
 0 5.37 5.37 5.37 0 0 0
03/11/2020
5.37
 100 5.37 5.37 5.37 0 0 0
02/11/2020
5.37
 100 5.37 5.37 5.37 0 0 0
30/10/2020
5.37
 200 5.37 5.37 5.37 0 0 0
29/10/2020
5.37
 100 5.44 5.44 5.37 0 0 0
28/10/2020
5.44
 16,700 5.21 5.44 5.21 0 0 0
27/10/2020
5.21
 8,200 5.21 5.29 5.21 0 0 0
26/10/2020
5.21
 12,900 5.60 5.60 5.21 0 0 0
23/10/2020
5.60
 23,306 5.60 5.75 5.21 0 0 0
22/10/2020
5.60
 300 5.44 5.60 5.52 0 0 0
21/10/2020
5.44
 19,100 5.13 5.44 5.13 0 0 0
20/10/2020
5.13
 8,000 5.13 5.13 4.98 0 0 0
19/10/2020
5.13
 400 4.74 5.13 4.51 0 0 0
16/10/2020
4.74
 3,500 5.05 5.13 4.74 0 0 0
15/10/2020
5.05
 300 5.05 5.05 4.98 0 0 0
14/10/2020
5.05
 100 5.21 5.21 5.05 0 0 0
13/10/2020
5.21
 4,400 4.98 5.21 4.98 0 0 0
12/10/2020
4.98
 5,100 4.98 4.98 4.98 0 0 0
09/10/2020
4.98
 4,800 5.37 5.37 4.98 0 0 0
08/10/2020
5.37
 0 5.37 5.37 5.37 0 0 0
07/10/2020
5.37
 100 5.29 5.37 5.37 0 0 0
06/10/2020
5.29
 12,335 5.37 5.37 4.90 0 0 0
05/10/2020
5.37
 13,820 5.44 5.44 5.05 0 0 0
02/10/2020
5.44
 2,200 5.52 5.52 5.13 0 0 0
01/10/2020
5.52
 43,900 5.83 6.14 5.29 2,200 0 0.0
30/09/2020
5.83
 1,600 5.83 5.91 5.83 0 0 0
29/09/2020
5.83
 13,700 6.14 6.22 5.60 3,700 0 0.0
28/09/2020
6.14
 1,100 6.14 6.14 5.68 0 0 0
25/09/2020
6.14
 10,051 5.99 6.14 5.60 0 0 0
24/09/2020
5.99
 600 5.91 6.22 5.91 0 0 0
23/09/2020
5.91
 88,478 5.44 5.99 5.60 0 0 0
22/09/2020
5.44
 20,505 5.05 5.52 5.21 0 0 0
21/09/2020
5.05
 14,810 5.21 5.21 4.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |