CTCP Dịch vụ Lắp đặt, Vận hành và Bảo dưỡng Công trình Dầu khí Biển PTSC (pos)

22
0.10
(0.46%)
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 0% 221,000 -29,500 -0.6
21
22.50
22
2 tháng
(2024-07-22) 		-0.20 -0.90% 429,900 -32,000 -0.7
19.80
24
22
3 tháng
(2024-06-21) 		-6 -21.43% 1,181,600 -38,000 -0.9
19.80
28
22
6 tháng
(2024-03-25) 		9.30 73.23% 4,587,431 -42,000 -1.0
12.50
28
22
12 tháng
(2023-09-25) 		9.60 77.42% 5,298,243 -31,000 -0.8
11.90
28
22
24 tháng
(2022-09-30) 		9 69.23% 6,326,551 29,900 -0.1
7.97
28
22
36 tháng
(2021-10-05) 		5.38 32.39% 14,426,063 56,200 0.2
7.97
28
22
60 tháng
(2019-10-16) 		15.07 217.30% 28,943,954 -764,700 -8.5
4.16
28
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2021
13.56
 16,903 13.31 13.64 13.14 200 0 0.0
03/02/2021
13.31
 137,100 12.23 13.64 12.23 0 13,500 -0.2
02/02/2021
12.23
 7,000 11.99 12.48 11.57 0 0 0
01/02/2021
11.99
 20,400 12.23 12.65 11.90 0 100 -0.0
29/01/2021
12.23
 39,900 11.16 12.32 10.75 0 0 0
28/01/2021
11.16
 102,100 12.89 12.89 11.16 13,500 0 0.2
27/01/2021
12.89
 37,900 13.47 13.72 12.81 0 0 0
26/01/2021
13.47
 81,500 14.05 14.46 12.81 0 0 0
25/01/2021
14.05
 37,400 14.05 14.46 13.89 0 0 0
22/01/2021
14.05
 39,500 14.05 14.30 13.72 0 0 0
21/01/2021
14.05
 51,100 13.80 14.38 13.39 0 0 0
20/01/2021
13.80
 50,000 13.47 14.05 12.40 1,800 0 0.0
19/01/2021
13.47
 151,600 15.21 15.21 12.98 8,100 0 0.1
18/01/2021
15.21
 78,000 15.37 15.62 15.13 8,700 0 0.2
15/01/2021
15.37
 66,900 15.29 15.54 15.04 8,200 0 0.2
14/01/2021
15.29
 66,080 15.46 15.70 14.71 7,000 0 0.1
13/01/2021
15.46
 42,213 15.54 15.79 15.13 0 0 0
12/01/2021
15.54
 131,100 16.28 16.28 15.21 0 0 0
11/01/2021
16.28
 69,400 15.70 16.94 15.70 0 0 0
08/01/2021
15.70
 200,400 15.37 15.95 15.29 0 0 0
07/01/2021
15.37
 291,200 14.05 15.70 13.97 2,000 0 0.0
06/01/2021
14.05
 79,700 14.05 14.30 13.89 1,000 0 0.0
05/01/2021
14.05
 53,000 13.89 14.05 13.72 0 0 0
04/01/2021
13.89
 106,200 14.05 14.13 13.64 0 0 0
31/12/2020
14.05
 84,300 14.30 14.38 13.97 0 0 0
30/12/2020
14.30
 104,410 14.38 14.55 14.05 1,000 0 0.0
29/12/2020
14.38
 180,300 14.30 14.71 14.05 1,000 0 0.0
28/12/2020
14.30
 188,400 14.05 14.71 13.64 0 0 0
25/12/2020
14.05
 104,610 13.47 14.46 13.47 0 0 0
24/12/2020
13.47
 175,600 14.05 14.05 13.06 0 0 0
23/12/2020
14.05
 115,750 14.63 14.63 14.05 0 0 0
22/12/2020
14.63
 134,823 14.38 14.96 14.13 0 0 0
21/12/2020
14.38
 177,000 14.30 14.55 14.05 900 0 0.0
18/12/2020
14.30
 28,800 14.38 15.04 14.13 0 0 0
17/12/2020
14.38
 255,600 13.39 14.80 13.39 0 0 0
16/12/2020
13.39
 342,800 12.32 13.97 12.15 0 0 0
15/12/2020
12.32
 100,600 12.15 12.40 11.99 0 0 0
14/12/2020
12.15
 52,700 12.07 12.48 12.15 0 0 0
11/12/2020
12.07
 51,200 11.82 12.32 11.90 0 0 0
10/12/2020
11.82
 190,600 12.65 13.06 11.57 0 0 0
09/12/2020
12.65
 115,400 12.15 13.06 12.23 100 0 0.0
08/12/2020
12.15
 69,700 11.99 12.56 12.15 0 0 0
07/12/2020
11.99
 28,300 11.82 11.99 11.49 0 0 0
04/12/2020
11.82
 20,800 12.15 12.15 11.82 0 0 0
03/12/2020
12.15
 48,400 11.57 12.40 11.82 0 0 0
02/12/2020
11.57
 99,300 11.16 11.90 11.08 0 0 0
01/12/2020
11.16
 136,600 11.24 11.32 11.08 0 0 0
30/11/2020
11.24
 99,400 11.49 11.74 10.91 0 0 0
27/11/2020
11.49
 60,300 11.08 11.49 10.99 0 0 0
26/11/2020
11.08
 93,800 11.16 11.41 10.91 0 0 0
25/11/2020
11.16
 55,700 10.99 11.41 10.99 0 0 0
24/11/2020
10.99
 101,700 10.99 11.16 10.33 0 0 0
23/11/2020
10.99
 192,000 10.66 11.16 10.08 0 0 0
20/11/2020
10.66
 94,200 10.83 12.32 10.58 0 0 0
19/11/2020
10.83
 56,900 9.51 10.83 10.58 0 0 0
18/11/2020
9.51
 650,000 8.43 9.51 8.27 0 574,600 -6.6
17/11/2020
8.43
 28,200 8.27 8.43 8.18 0 12,500 -0.1
16/11/2020
8.27
 25,600 8.35 8.51 8.18 0 15,400 -0.2
13/11/2020
8.35
 23,600 8.27 8.35 8.10 0 8,200 -0.1
12/11/2020
8.27
 12,400 8.51 8.51 8.27 0 0 0
11/11/2020
8.51
 27,200 8.18 9.09 8.10 0 11,900 -0.1
10/11/2020
8.18
 8,200 8.27 8.27 8.10 0 0 0
09/11/2020
8.27
 10,400 8.02 9.01 8.02 100 0 0.0
06/11/2020
8.02
 14,700 8.02 8.02 8.02 0 11,500 -0.1
05/11/2020
8.02
 14,200 8.02 8.02 8.02 0 2,700 -0.0
04/11/2020
8.02
 2,700 8.10 8.10 8.02 0 0 0
03/11/2020
8.10
 24,100 8.10 8.10 8.10 0 13,700 -0.1
02/11/2020
8.10
 9,400 8.10 8.18 8.10 0 2,300 -0.0
30/10/2020
8.10
 3,300 8.35 8.35 8.10 0 1,000 -0.0
29/10/2020
8.35
 7,200 8.27 8.43 8.02 0 200 -0.0
28/10/2020
8.27
 200 8.35 8.43 8.27 0 100 -0.0
27/10/2020
8.35
 20,700 8.43 8.43 8.35 0 9,300 -0.1
26/10/2020
8.43
 32,400 8.27 8.68 8.18 0 8,500 -0.1
23/10/2020
8.27
 3,700 8.35 8.35 8.02 0 0 0
22/10/2020
8.35
 3,500 8.43 8.43 8.27 0 3,300 -0.0
21/10/2020
8.43
 12,100 8.02 8.43 8.02 0 8,800 -0.1
20/10/2020
8.02
 13,300 7.85 8.27 7.85 0 5,000 -0.0
19/10/2020
7.85
 200 7.93 7.93 7.85 0 0 0
16/10/2020
7.93
 400 7.85 7.93 7.85 0 100 -0.0
15/10/2020
7.85
 700 8.10 8.10 7.85 0 0 0
14/10/2020
8.10
 1,000 8.27 8.27 8.10 0 0 0
13/10/2020
8.27
 200 9.01 9.01 7.85 0 0 0
12/10/2020
9.01
 100 7.85 9.01 9.01 100 0 0.0
09/10/2020
7.85
 100 7.85 7.85 7.85 0 100 -0.0
08/10/2020
7.85
 12,000 7.69 7.85 7.69 0 9,000 -0.1
07/10/2020
7.69
 11,300 7.69 7.69 7.60 0 10,300 -0.1
06/10/2020
7.69
 32,300 7.60 7.69 7.60 0 4,100 -0.0
05/10/2020
7.60
 4,900 7.52 7.69 7.52 1,100 800 0.0
02/10/2020
7.52
 14,700 8.02 8.02 7.52 0 2,300 -0.0
01/10/2020
8.02
 7,400 8.02 8.02 7.60 0 0 0
30/09/2020
8.02
 7,200 8.18 8.18 8.02 2,600 6,700 -0.0
29/09/2020: Cổ tức tiền mặt tỉ lệ: 7%
29/09/2020
8.18
 17,400 7.93 8.18 7.85 0 1,400 -0.0
28/09/2020
7.93
 8,900 7.93 8.01 7.93 300 3,400 -0.0
25/09/2020
7.93
 4,100 8.01 8.01 7.93 0 1,800 -0.0
24/09/2020
8.01
 8,500 8.09 8.09 7.93 0 3,900 -0.0
23/09/2020
8.09
 22,200 8.09 8.09 7.93 0 11,400 -0.1
22/09/2020
8.09
 15,700 8.63 8.63 8.09 0 0 0
21/09/2020
8.63
 44,300 8.78 8.86 8.63 0 16,900 -0.2
18/09/2020
8.78
 44,800 8.09 8.94 8.01 0 19,600 -0.2
17/09/2020
8.09
 47,600 7.70 8.09 7.70 0 31,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |