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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |