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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |