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

17.20
-3
(-14.85%)
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)
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
24/04/2020
5.39
 100 6.16 6.16 5.39 0 100 -0.0
23/04/2020
6.16
 200 6.47 6.47 5.47 0 100 -0.0
22/04/2020
6.47
 700 6.16 6.63 5.32 0 100 -0.0
21/04/2020
6.16
 2,400 6.16 6.16 6.16 2,400 0 0.0
20/04/2020
6.16
 13,100 6.16 6.70 6.16 13,000 0 0.1
17/04/2020
6.16
 13,400 5.39 6.16 5.39 0 100 -0.0
16/04/2020
5.39
 100 6.39 6.39 5.39 0 100 -0.0
15/04/2020
6.39
 400 6.47 6.47 5.32 0 100 -0.0
14/04/2020
6.47
 500 6.86 6.86 5.32 0 100 -0.0
13/04/2020
6.86
 200 6.16 6.86 5.32 0 100 -0.0
10/04/2020
6.16
 2,800 6.01 6.16 4.78 0 100 -0.0
09/04/2020
6.01
 200 5.47 6.01 4.70 0 100 -0.0
08/04/2020
5.47
 900 4.78 5.47 4.16 0 100 -0.0
07/04/2020
4.78
 100 4.16 4.78 4.78 0 0 0
06/04/2020
4.16
 100 4.85 4.85 4.16 0 100 -0.0
03/04/2020
4.85
 100 4.24 4.85 4.85 0 0 0
01/04/2020
4.24
 0 4.24 4.24 4.24 0 0 0
31/03/2020
4.24
 0 4.24 4.24 4.24 0 0 0
30/03/2020
4.24
 0 4.24 4.24 4.24 0 0 0
27/03/2020
4.24
 0 4.24 4.24 4.24 0 0 0
26/03/2020
4.24
 0 4.24 4.24 4.24 0 0 0
25/03/2020
4.24
 0 4.24 4.24 4.24 0 0 0
24/03/2020
4.24
 0 4.24 4.24 4.24 0 0 0
23/03/2020
4.24
 1,100 4.47 4.47 4.24 0 100 -0.0
20/03/2020
4.47
 0 4.47 4.47 4.47 0 0 0
19/03/2020
4.47
 100 5.78 5.78 4.47 0 100 -0.0
18/03/2020
5.78
 300 5.08 5.78 4.47 0 100 -0.0
17/03/2020
5.08
 100 4.47 5.08 5.08 0 0 0
16/03/2020
4.47
 0 4.47 4.47 4.47 0 0 0
13/03/2020
4.47
 100 5.08 5.08 4.47 0 100 -0.0
12/03/2020
5.08
 100 5.93 5.93 5.08 0 100 -0.0
11/03/2020
5.93
 100 5.16 5.93 5.93 0 0 0
10/03/2020
5.16
 0 5.16 5.16 5.16 0 0 0
09/03/2020
5.16
 0 5.16 5.16 5.16 0 0 0
06/03/2020
5.16
 100 6.01 6.01 5.16 0 100 -0.0
05/03/2020
6.01
 300 5.39 6.01 6.01 0 0 0
04/03/2020
5.39
 0 5.39 5.39 5.39 0 0 0
03/03/2020
5.39
 0 5.39 5.39 5.39 0 0 0
02/03/2020
5.39
 0 5.39 5.39 5.39 0 0 0
28/02/2020
5.39
 0 5.39 5.39 5.39 0 0 0
27/02/2020
5.39
 0 5.39 5.39 5.39 0 0 0
26/02/2020
5.39
 0 5.39 5.39 5.39 0 0 0
25/02/2020
5.39
 100 6.01 6.01 5.39 0 100 -0.0
24/02/2020
6.01
 6,400 6.01 6.01 6.01 3,200 0 0.0
21/02/2020
6.01
 100 6.01 6.01 6.01 0 0 0
20/02/2020
6.01
 0 6.01 6.01 6.01 0 0 0
19/02/2020
6.01
 0 6.01 6.01 6.01 0 0 0
18/02/2020
6.01
 500 5.78 6.01 6.01 500 0 0.0
17/02/2020
5.78
 0 5.78 5.78 5.78 0 0 0
14/02/2020
5.78
 0 6.55 5.78 5.78 0 0 0
13/02/2020
6.55
 200 5.78 6.55 4.93 0 100 -0.0
12/02/2020
5.78
 0 5.78 5.78 5.78 0 0 0
11/02/2020
5.78
 0 5.78 5.78 5.78 0 0 0
10/02/2020
5.78
 0 5.78 5.78 5.78 0 0 0
07/02/2020
5.78
 0 5.78 5.78 5.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |