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)
16/09/2020
7.70
 31,300 7.63 8.09 7.63 0 6,800 -0.1
15/09/2020
7.63
 6,800 7.70 7.70 7.55 0 0 0
14/09/2020
7.70
 4,800 7.93 7.93 7.70 0 3,400 -0.0
11/09/2020
7.93
 24,900 7.24 7.93 7.09 0 16,100 -0.1
10/09/2020
7.24
 17,700 6.93 7.24 6.93 0 2,100 -0.0
09/09/2020
6.93
 2,300 6.93 6.93 6.86 0 900 -0.0
08/09/2020
6.93
 2,100 6.93 6.93 6.86 0 900 -0.0
07/09/2020
6.93
 9,700 7.01 7.01 6.93 0 8,800 -0.1
04/09/2020
7.01
 15,400 6.93 7.16 6.93 0 6,300 -0.1
03/09/2020
6.93
 6,000 6.93 6.93 6.93 0 0 0
01/09/2020
6.93
 0 6.93 6.93 6.93 0 0 0
31/08/2020
6.93
 0 6.93 6.93 6.93 0 0 0
28/08/2020
6.93
 0 6.93 6.93 6.93 0 0 0
27/08/2020
6.93
 0 6.93 6.93 6.93 0 0 0
26/08/2020
6.93
 0 6.93 6.93 6.93 0 0 0
25/08/2020
6.93
 0 6.93 6.93 6.93 0 0 0
24/08/2020
6.93
 0 6.93 6.93 6.93 0 0 0
21/08/2020
6.93
 1,000 6.93 6.93 6.93 0 1,000 -0.0
20/08/2020
6.93
 1,000 7.16 7.16 6.93 0 0 0
19/08/2020
7.16
 600 6.86 7.24 7.16 100 0 0.0
18/08/2020
6.86
 0 6.86 6.86 6.86 0 0 0
17/08/2020
6.86
 600 6.86 6.86 6.86 0 0 0
14/08/2020
6.86
 100 6.86 6.86 6.86 0 0 0
13/08/2020
6.86
 0 6.86 6.86 6.86 0 0 0
12/08/2020
6.86
 0 6.86 6.86 6.86 0 0 0
11/08/2020
6.86
 200 6.93 6.93 6.86 200 0 0.0
10/08/2020
6.93
 1,000 7.24 7.24 6.93 0 0 0
07/08/2020
7.24
 0 7.24 7.24 7.24 0 0 0
06/08/2020
7.24
 100 6.32 7.24 7.24 100 0 0.0
05/08/2020
6.32
 0 6.39 6.32 6.32 0 0 0
04/08/2020
6.39
 900 7.24 7.24 6.16 0 0 0
03/08/2020
7.24
 0 7.24 7.24 7.24 0 0 0
31/07/2020
7.24
 0 7.24 7.24 7.24 0 0 0
30/07/2020
7.24
 0 7.24 7.24 7.24 0 0 0
29/07/2020
7.24
 100 7.24 7.24 7.24 100 0 0.0
28/07/2020
7.24
 100 6.32 7.24 7.24 100 0 0.0
27/07/2020
6.32
 1,000 6.32 7.24 6.32 100 0 0.0
24/07/2020
6.32
 2,800 6.32 7.24 6.32 100 0 0.0
23/07/2020
6.32
 100 7.24 7.24 6.32 0 0 0
22/07/2020
7.24
 1,000 7.24 7.24 7.24 0 900 -0.0
21/07/2020
7.24
 100 6.32 7.24 7.24 100 0 0.0
20/07/2020
6.32
 100 6.93 6.93 6.32 0 0 0
17/07/2020
6.93
 300 6.63 7.55 6.93 100 0 0.0
16/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
15/07/2020
6.63
 100 7.70 7.70 6.63 0 0 0
14/07/2020
7.70
 200 6.93 7.86 7.70 100 0 0.0
13/07/2020
6.93
 11,000 6.55 6.93 6.16 0 8,000 -0.1
10/07/2020
6.55
 200 6.16 7.09 6.55 100 0 0.0
09/07/2020
6.16
 200 7.24 7.24 6.16 0 0 0
08/07/2020
7.24
 100 6.32 7.24 7.24 100 0 0.0
07/07/2020
6.32
 0 6.32 6.32 6.32 0 0 0
06/07/2020
6.32
 100 7.40 7.40 6.32 0 0 0
03/07/2020
7.40
 100 5.62 7.40 7.40 100 0 0.0
02/07/2020
5.62
 200 5.47 7.24 5.62 100 0 0.0
01/07/2020
5.47
 200 5.39 7.16 5.47 100 0 0.0
30/06/2020
5.39
 200 6.16 7.09 5.39 100 0 0.0
29/06/2020
6.16
 2,900 6.16 6.16 6.16 0 2,900 -0.0
26/06/2020
6.16
 6,100 6.47 6.47 5.78 0 0 0
25/06/2020
6.47
 400 6.47 6.47 6.47 0 0 0
24/06/2020
6.47
 0 6.47 6.47 6.47 0 0 0
23/06/2020
6.47
 6,700 5.93 6.78 6.47 100 0 0.0
22/06/2020
5.93
 600 6.47 6.47 5.93 0 0 0
19/06/2020
6.47
 0 6.47 6.47 6.47 0 0 0
18/06/2020
6.47
 0 6.39 6.47 6.47 0 0 0
17/06/2020
6.39
 700 6.24 7.16 6.32 100 0 0.0
16/06/2020
6.24
 7,900 6.24 6.24 6.24 0 7,900 -0.1
15/06/2020
6.24
 16,000 6.32 6.32 6.24 0 1,000 -0.0
12/06/2020
6.32
 1,700 6.32 6.32 6.32 0 700 -0.0
11/06/2020
6.32
 1,500 6.32 6.32 6.32 0 800 -0.0
10/06/2020
6.32
 1,300 6.24 6.32 6.32 0 1,100 -0.0
09/06/2020
6.24
 1,300 6.24 6.24 6.24 0 1,000 -0.0
08/06/2020
6.24
 1,000 6.32 6.32 6.24 0 0 0
05/06/2020
6.32
 2,500 6.09 6.32 6.24 0 1,500 -0.0
04/06/2020
6.09
 1,800 6.09 6.32 6.09 0 1,300 -0.0
03/06/2020
6.09
 2,200 6.32 6.32 6.09 1,000 1,100 -0.0
02/06/2020
6.32
 5,200 6.32 6.32 6.16 0 5,000 -0.0
01/06/2020
6.32
 4,100 6.39 6.39 6.32 0 0 0
29/05/2020
6.39
 4,700 6.39 6.39 6.39 0 4,000 -0.0
28/05/2020
6.39
 9,400 6.32 6.39 6.32 5,400 5,400 -0.0
27/05/2020
6.32
 3,400 6.39 6.39 6.24 0 0 0
26/05/2020
6.39
 0 6.39 6.39 6.39 0 0 0
25/05/2020
6.39
 5,100 6.39 6.39 6.39 0 5,100 -0.0
22/05/2020
6.39
 9,600 5.55 6.39 6.39 0 0 0
21/05/2020
5.55
 5,100 6.16 6.16 5.55 0 0 0
20/05/2020
6.16
 0 6.16 6.16 6.16 0 0 0
19/05/2020
6.16
 0 6.16 6.16 6.16 0 0 0
18/05/2020
6.16
 0 6.16 6.16 6.16 0 0 0
15/05/2020
6.16
 2,600 7.24 7.24 6.16 0 0 0
14/05/2020
7.24
 100 6.32 7.24 7.24 100 0 0.0
13/05/2020
6.32
 0 6.32 6.32 6.32 0 0 0
12/05/2020
6.32
 0 5.78 6.32 6.32 0 0 0
11/05/2020
5.78
 200 6.16 6.78 5.78 100 0 0.0
08/05/2020
6.16
 100 5.39 6.16 6.16 0 0 0
07/05/2020
5.39
 0 5.62 5.39 5.62 0 0 0
06/05/2020
5.62
 900 4.93 5.62 5.39 0 0 0
05/05/2020
4.93
 100 5.39 5.39 4.93 0 100 -0.0
04/05/2020
5.39
 0 5.39 5.39 5.39 0 0 0
29/04/2020
5.39
 9,501 4.70 5.39 5.39 0 0 0
28/04/2020
4.70
 100 5.39 5.39 4.70 0 100 -0.0
27/04/2020
5.39
 0 5.39 5.39 5.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |