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)
26/11/2021
10.59
 19,100 10.51 10.59 10.42 0 0 0
25/11/2021
10.51
 11,400 10.59 10.59 10.34 0 1,500 -0.0
24/11/2021
10.59
 29,400 10.59 10.59 10.25 0 0 0
23/11/2021
10.59
 6,500 10.59 10.68 10.00 0 0 0
22/11/2021
10.59
 35,840 10.68 10.68 10.51 0 0 0
19/11/2021
10.68
 32,823 10.76 11.02 10.59 0 0 0
18/11/2021
10.76
 42,200 11.02 11.02 10.59 500 0 0.0
17/11/2021
11.02
 19,220 11.02 11.02 10.85 0 0 0
16/11/2021
11.02
 16,420 11.19 11.19 10.93 0 0 0
15/11/2021
11.19
 47,300 11.19 11.19 10.93 0 0 0
12/11/2021
11.19
 21,100 11.19 11.27 11.19 0 0 0
11/11/2021
11.19
 28,580 11.44 11.44 11.19 0 0 0
10/11/2021
11.44
 50,695 11.19 11.78 11.10 0 0 0
09/11/2021
11.19
 54,300 10.85 11.19 10.85 0 0 0
08/11/2021
10.85
 26,620 10.85 10.85 10.68 9,300 0 0.1
05/11/2021
10.85
 34,410 10.85 10.85 10.51 0 0 0
04/11/2021
10.85
 26,500 10.76 10.85 10.59 1,500 0 0.0
03/11/2021
10.76
 52,500 10.93 11.10 10.76 0 1,600 -0.0
02/11/2021
10.93
 50,980 10.93 10.93 10.76 0 0 0
01/11/2021
10.93
 47,923 11.02 11.19 10.85 0 0 0
29/10/2021
11.02
 25,900 11.02 11.44 11.02 0 0 0
28/10/2021
11.02
 43,800 10.93 11.19 10.85 0 0 0
27/10/2021
10.93
 83,800 10.93 11.19 10.85 0 0 0
26/10/2021
10.93
 43,400 11.10 11.10 10.68 0 0 0
25/10/2021
11.10
 65,700 11.19 11.19 10.59 0 8,000 -0.1
22/10/2021
11.19
 36,200 11.44 11.44 10.59 0 0 0
21/10/2021
11.44
 44,000 10.76 11.44 10.85 0 0 0
20/10/2021
10.76
 78,600 10.76 11.02 10.59 0 0 0
19/10/2021
10.76
 103,500 11.44 11.44 10.59 0 0 0
18/10/2021
11.44
 39,200 11.44 11.70 11.19 0 0 0
15/10/2021
11.44
 61,400 11.27 11.44 10.76 0 0 0
14/10/2021
11.27
 90,100 12.12 12.12 11.10 400 10,900 -0.1
13/10/2021
12.12
 41,700 11.95 12.29 11.70 400 0 0.0
12/10/2021
11.95
 178,800 10.93 11.95 11.10 0 0 0
11/10/2021
10.93
 239,600 10.00 10.93 10.00 0 0 0
08/10/2021
10.00
 21,100 10.00 10.00 9.92 0 0 0
07/10/2021
10.00
 27,200 10.09 10.17 9.92 0 0 0
06/10/2021
10.09
 21,400 10.00 10.09 9.92 0 0 0
05/10/2021
10.00
 12,700 10.17 10.17 10.00 0 0 0
04/10/2021
10.17
 57,220 9.66 10.17 9.83 0 0 0
01/10/2021
9.66
 18,600 9.75 9.83 9.66 0 0 0
30/09/2021
9.75
 7,400 9.83 9.83 9.75 5,800 0 0.1
29/09/2021
9.83
 11,700 10.00 10.00 9.66 0 0 0
28/09/2021
10.00
 29,100 9.75 10.00 9.41 0 0 0
27/09/2021
9.75
 23,200 10.09 10.09 9.75 0 0 0
24/09/2021
10.09
 12,400 10.09 10.25 10.00 0 0 0
23/09/2021
10.09
 45,600 10.42 10.85 10.00 500 0 0.0
22/09/2021
10.42
 67,000 10.00 10.51 10.00 0 9,800 -0.1
21/09/2021
10.00
 19,100 10.17 10.17 10.00 0 0 0
20/09/2021
10.17
 45,600 10.17 10.17 9.92 0 0 0
17/09/2021
10.17
 33,537 10.09 10.17 10.09 0 0 0
16/09/2021
10.09
 29,000 10.17 10.17 9.83 0 0 0
15/09/2021
10.17
 28,600 10.34 10.34 9.92 0 0 0
14/09/2021
10.34
 33,500 10.42 10.51 10.09 0 0 0
13/09/2021
10.42
 69,700 10.17 10.59 10.34 0 0 0
10/09/2021
10.17
 73,407 9.49 10.34 9.58 0 0 0
09/09/2021
9.49
 43,100 9.32 9.49 9.07 0 0 0
08/09/2021
9.32
 58,000 9.75 9.83 9.24 0 0 0
07/09/2021
9.75
 108,900 9.41 10.17 9.41 0 0 0
06/09/2021
9.41
 107,707 8.56 9.41 8.56 10,900 0 0.1
01/09/2021
8.56
 46,300 8.47 8.56 8.39 0 0 0
31/08/2021
8.47
 31,000 8.56 8.64 8.47 700 0 0.0
30/08/2021
8.56
 24,500 8.47 8.64 8.47 0 0 0
27/08/2021
8.47
 35,700 8.22 8.47 8.14 0 0 0
26/08/2021
8.22
 9,600 8.31 8.47 8.05 0 0 0
25/08/2021
8.31
 2,300 8.22 8.47 8.31 0 0 0
24/08/2021
8.22
 8,100 8.39 8.39 8.05 2,800 0 0.0
23/08/2021
8.39
 28,900 8.47 8.47 8.22 15,900 0 0.2
20/08/2021
8.47
 28,000 8.47 8.64 8.31 18,100 0 0.2
19/08/2021
8.47
 40,700 8.56 8.56 8.31 30,500 0 0.3
18/08/2021
8.56
 25,400 8.47 8.64 8.47 10,100 0 0.1
17/08/2021
8.47
 60,400 8.73 8.81 8.39 33,000 0 0.3
16/08/2021
8.73
 58,000 8.47 8.90 8.31 14,800 0 0.1
13/08/2021
8.47
 39,700 8.98 8.98 8.22 0 0 0
12/08/2021
8.98
 58,837 8.73 9.49 8.90 0 0 0
11/08/2021
8.73
 281,610 8.05 8.73 8.14 33,000 0 0.3
10/08/2021
8.05
 72,728 7.46 8.05 7.46 0 0 0
09/08/2021
7.46
 5,200 7.46 7.54 7.20 200 0 0.0
06/08/2021
7.46
 1,800 7.46 7.46 7.37 0 0 0
05/08/2021
7.46
 700 7.54 7.54 7.46 0 0 0
04/08/2021
7.54
 2,800 7.54 7.54 7.29 0 0 0
03/08/2021
7.54
 5,100 7.29 7.54 6.78 0 0 0
02/08/2021
7.29
 6,500 7.54 7.54 7.29 0 0 0
30/07/2021
7.54
 4,000 7.37 7.54 7.54 0 0 0
29/07/2021
7.37
 3,600 7.46 7.46 7.37 0 0 0
28/07/2021
7.46
 10,100 7.46 7.63 7.29 8,000 0 0.1
27/07/2021
7.46
 1,300 7.37 7.54 7.37 0 0 0
26/07/2021
7.37
 14,200 7.37 7.37 7.20 0 0 0
23/07/2021
7.37
 2,300 7.63 7.63 7.37 0 0 0
22/07/2021
7.63
 2,900 7.71 7.71 7.63 0 0 0
21/07/2021
7.71
 33,800 7.12 7.80 7.12 0 0 0
20/07/2021
7.12
 200 7.20 7.20 7.12 0 0 0
19/07/2021
7.20
 1,300 7.37 7.46 6.70 0 0 0
16/07/2021
7.37
 100 7.20 7.37 7.37 0 0 0
15/07/2021
7.20
 300 7.03 7.20 7.03 0 0 0
14/07/2021
7.03
 1,200 6.95 7.03 7.03 0 0 0
13/07/2021
6.95
 100 7.12 7.12 6.95 0 0 0
12/07/2021
7.12
 2,200 7.29 7.29 7.12 0 0 0
09/07/2021
7.29
 9,000 7.29 7.29 6.78 0 0 0
08/07/2021
7.29
 200 7.20 7.29 7.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |