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

20.20
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
(2024-10-23) 		-1.30 -6.05% 169,285 0 0
20
22.30
20.20
2 tháng
(2024-09-23) 		-1.80 -8.18% 319,861 0 0
20
22.90
20.20
3 tháng
(2024-08-26) 		-1.80 -8.18% 494,638 0 0
20
22.90
20.20
6 tháng
(2024-05-27) 		2.50 14.12% 3,030,270 -42,000 -1.0
17.70
28
20.20
12 tháng
(2023-11-28) 		8.10 66.94% 5,391,770 -34,800 -0.9
12
28
20.20
24 tháng
(2022-12-05) 		8.91 78.89% 6,475,799 19,300 -0.2
9.01
28
20.20
36 tháng
(2021-12-08) 		3.58 21.56% 10,478,051 70,700 0.6
7.97
28
20.20
60 tháng
(2019-12-19) 		13.19 188.14% 29,282,708 -764,700 -8.5
4.16
28
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2021
14.05
 42,200 14.22 14.46 14.05 0 0 0
14/04/2021
14.22
 9,000 14.38 14.46 14.22 0 0 0
13/04/2021
14.38
 119,250 14.55 14.63 14.30 0 2,300 -0.0
12/04/2021
14.55
 109,700 14.38 14.63 14.13 0 0 0
09/04/2021
14.38
 78,600 14.05 14.46 14.05 0 0 0
08/04/2021
14.05
 27,200 14.22 14.38 14.05 0 0 0
07/04/2021
14.22
 22,800 14.22 14.46 14.05 500 0 0.0
06/04/2021
14.22
 53,500 14.05 14.22 13.80 0 0 0
05/04/2021
14.05
 23,732 14.30 14.30 14.05 0 0 0
02/04/2021
14.30
 45,000 14.38 14.63 14.13 800 0 0.0
01/04/2021
14.38
 57,700 14.05 14.46 14.05 0 0 0
31/03/2021
14.05
 19,000 14.13 14.13 12.07 0 0 0
30/03/2021
14.13
 10,100 14.22 14.30 13.64 0 0 0
29/03/2021
14.22
 88,600 13.89 14.30 14.05 0 0 0
26/03/2021
13.89
 30,000 13.56 14.05 13.22 0 0 0
25/03/2021
13.56
 45,700 13.72 14.30 13.56 0 0 0
24/03/2021
13.72
 66,500 14.22 14.22 12.07 0 0 0
23/03/2021
14.22
 78,257 14.46 14.46 13.80 0 0 0
22/03/2021
14.46
 35,500 14.05 14.55 14.05 0 0 0
19/03/2021
14.05
 102,800 14.63 14.63 13.97 0 0 0
18/03/2021
14.63
 22,700 14.71 14.80 14.55 0 0 0
17/03/2021
14.71
 21,700 14.71 14.71 14.46 0 0 0
16/03/2021
14.71
 84,835 14.80 14.80 14.30 0 0 0
15/03/2021
14.80
 86,500 14.80 14.96 14.63 0 0 0
12/03/2021
14.80
 30,700 14.96 15.04 14.80 1,000 0 0.0
11/03/2021
14.96
 99,300 14.96 15.62 14.71 0 900 -0.0
10/03/2021
14.96
 52,300 15.46 15.46 14.88 0 0 0
09/03/2021
15.46
 78,300 16.04 16.12 15.29 10,000 0 0.2
08/03/2021
16.04
 182,500 15.54 16.53 15.70 0 0 0
05/03/2021
15.54
 157,289 14.88 16.37 15.04 0 0 0
04/03/2021
14.88
 129,463 14.80 15.04 13.89 10,000 0 0.2
03/03/2021
14.80
 76,200 15.21 15.21 14.80 0 0 0
02/03/2021
15.21
 124,900 15.54 15.54 14.88 7,000 0 0.1
01/03/2021
15.54
 90,301 15.37 15.70 15.21 0 0 0
26/02/2021
15.37
 147,970 15.04 15.70 14.63 0 0 0
25/02/2021
15.04
 217,666 13.64 15.13 13.56 0 0 0
24/02/2021
13.64
 82,488 13.97 14.05 13.39 0 0 0
23/02/2021
13.97
 49,200 13.89 14.22 13.89 0 0 0
22/02/2021
13.89
 55,300 14.22 14.22 13.89 0 0 0
19/02/2021
14.22
 61,200 14.30 14.55 13.97 0 0 0
18/02/2021
14.30
 118,002 14.46 14.88 14.05 0 0 0
17/02/2021
14.46
 148,300 12.81 14.46 13.06 0 0 0
09/02/2021
12.81
 21,816 12.65 12.98 12.65 0 0 0
08/02/2021
12.65
 70,000 13.39 13.39 11.32 10,000 0 0
05/02/2021
13.39
 23,427 13.56 13.64 12.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |