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

22.50
0.60
(2.74%)
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)
12/02/2019
7.28
 1,500 6.78 7.28 5.99 0 100 -0.0
11/02/2019
6.78
 200 6.78 6.78 5.92 0 100 -0.0
01/02/2019
6.78
 100 6.78 6.78 6.78 100 0 0.0
31/01/2019
6.78
 1,024 6.49 6.78 6.78 0 0 0
30/01/2019
6.49
 100 6.49 6.49 6.49 100 0 0.0
29/01/2019
6.49
 0 6.49 6.49 6.49 0 0 0
28/01/2019
6.49
 300 6.21 6.49 6.49 0 0 0
25/01/2019
6.21
 300 7.21 7.21 6.21 0 100 -0.0
24/01/2019
7.21
 100 6.14 7.21 7.21 0 0 0
23/01/2019
6.14
 200 6.07 6.49 6.14 0 0 0
22/01/2019
6.07
 0 6.07 6.07 6.07 0 0 0
21/01/2019
6.07
 100 6.64 6.64 6.07 0 100 -0.0
18/01/2019
6.64
 100 5.78 6.64 6.64 0 0 0
17/01/2019
5.78
 100 6.78 6.78 5.78 0 100 -0.0
16/01/2019
6.78
 100 5.92 6.78 6.78 0 0 0
15/01/2019
5.92
 0 5.92 5.92 5.92 0 0 0
14/01/2019
5.92
 100 6.78 6.78 5.92 0 100 -0.0
11/01/2019
6.78
 0 7.28 6.78 6.78 0 0 0
10/01/2019
7.28
 8,200 6.42 7.28 6.71 6,100 0 0.1
09/01/2019
6.42
 400 6.07 6.42 6.42 0 0 0
08/01/2019
6.07
 0 6.07 6.07 6.07 0 0 0
07/01/2019
6.07
 0 6.07 6.07 6.07 0 0 0
04/01/2019
6.07
 0 6.07 6.07 6.07 0 0 0
03/01/2019
6.07
 0 6.07 6.07 6.07 0 0 0
02/01/2019
6.07
 3,800 5.92 6.07 6.07 0 0 0
28/12/2018
5.92
 100 6.64 6.64 5.92 0 100 -0.0
27/12/2018
6.64
 100 5.78 6.64 6.64 0 0 0
26/12/2018
5.78
 100 6.14 6.14 5.78 0 100 -0.0
25/12/2018
6.14
 0 6.14 6.14 6.14 0 0 0
24/12/2018
6.14
 100 6.92 6.92 6.14 0 100 -0.0
21/12/2018
6.92
 0 6.85 6.92 6.92 0 0 0
20/12/2018
6.85
 1,600 6.85 7.64 6.85 500 0 0.0
19/12/2018
6.85
 7,900 6.85 6.92 6.85 4,000 0 0.0
18/12/2018
6.85
 0 6.85 6.85 6.85 0 0 0
17/12/2018
6.85
 0 6.85 6.85 6.85 0 0 0
14/12/2018
6.85
 100 6.85 6.85 6.85 0 0 0
13/12/2018
6.85
 1,000 6.85 6.85 6.85 1,000 0 0.0
12/12/2018
6.85
 1,000 6.85 6.85 6.85 0 0 0
11/12/2018
6.85
 1,000 6.85 6.85 6.85 1,000 0 0.0
10/12/2018
6.85
 1,000 6.85 6.85 6.85 0 0 0
07/12/2018
6.85
 100 6.85 6.85 6.85 0 0 0
06/12/2018
6.85
 0 6.85 6.85 6.85 0 0 0
05/12/2018
6.85
 0 6.92 6.85 6.85 0 0 0
04/12/2018
6.92
 200 6.14 6.92 6.71 0 0 0
03/12/2018
6.14
 100 6.85 6.85 6.14 0 100 -0.0
30/11/2018
6.85
 0 6.85 6.85 6.85 0 0 0
29/11/2018
6.85
 0 6.92 6.85 6.85 0 0 0
28/11/2018
6.92
 600 7.71 7.71 6.64 0 100 -0.0
27/11/2018
7.71
 200 7.78 7.78 7.71 0 0 0
26/11/2018
7.78
 400 7.85 7.85 6.71 0 100 -0.0
23/11/2018
7.85
 100 7.28 7.85 7.85 0 0 0
22/11/2018
7.28
 4,600 7.06 7.99 6.99 1,900 0 0.0
21/11/2018
7.06
 200 8.21 8.21 6.99 0 100 -0.0
20/11/2018
8.21
 200 7.49 8.21 8.21 0 0 0
19/11/2018
7.49
 100 7.14 7.49 7.49 0 0 0
16/11/2018
7.14
 10,300 6.78 7.14 6.49 0 0 0
15/11/2018
6.78
 200 6.57 6.78 5.64 0 100 -0.0
14/11/2018
6.57
 0 6.57 6.57 6.57 0 0 0
13/11/2018
6.57
 500 7.14 7.14 6.57 500 0 0.0
12/11/2018
7.14
 1,000 7.14 7.14 7.14 1,000 0 0.0
09/11/2018
7.14
 1,000 7.14 7.14 7.14 0 0 0
08/11/2018
7.14
 300 7.14 7.14 7.14 300 0 0.0
07/11/2018
7.14
 200 7.14 7.14 7.14 0 0 0
06/11/2018
7.14
 1,100 6.92 7.14 7.06 0 0 0
05/11/2018
6.92
 1,200 6.92 6.99 6.92 800 0 0.0
02/11/2018
6.92
 800 7.56 7.56 6.71 0 100 -0.0
01/11/2018
7.56
 0 7.56 7.56 7.56 0 0 0
31/10/2018
7.56
 300 7.42 7.56 7.56 0 0 0
30/10/2018
7.42
 4,300 7.28 7.42 7.42 0 0 0
29/10/2018
7.28
 2,400 7.14 7.28 7.28 0 0 0
26/10/2018
7.14
 8,800 7.64 7.64 7.14 6,800 0 0.1
25/10/2018
7.64
 6,100 7.71 7.71 7.64 6,000 0 0.1
24/10/2018
7.71
 12,100 7.71 7.71 7.71 11,000 0 0.1
23/10/2018
7.71
 5,400 6.78 7.71 6.99 0 0 0
22/10/2018
6.78
 3,400 6.57 6.78 6.78 0 3,000 -0.0
19/10/2018
6.57
 2,400 7.49 7.49 6.57 0 0 0
18/10/2018
7.49
 7,000 7.49 7.56 7.49 4,400 0 0.0
17/10/2018
7.49
 0 7.85 7.49 7.49 0 0 0
16/10/2018
7.85
 33,800 7.49 8.21 7.49 6,300 0 0.1
15/10/2018
7.49
 5,700 7.49 7.49 7.49 2,000 0 0.0
12/10/2018
7.49
 3,000 7.49 7.49 7.42 1,000 0 0.0
11/10/2018
7.49
 8,100 7.49 7.49 7.49 8,100 0 0.1
10/10/2018
7.49
 8,100 7.49 7.49 7.49 0 0 0
09/10/2018
7.49
 4,200 7.49 7.49 7.49 4,200 0 0.0
08/10/2018
7.49
 4,200 7.28 7.49 7.49 0 0 0
05/10/2018
7.28
 300 8.21 8.21 7.06 0 100 -0.0
04/10/2018
8.21
 500 8.21 8.21 7.06 0 100 -0.0
03/10/2018
8.21
 100 8.21 8.21 8.21 0 0 0
02/10/2018
8.21
 200 8.14 8.21 6.85 0 100 -0.0
01/10/2018
8.14
 500 8.21 8.21 7.14 0 100 -0.0
28/09/2018
8.21
 1,100 8.21 8.21 8.21 1,100 0 0.0
27/09/2018
8.21
 4,500 8.21 8.21 8.14 2,500 0 0.0
26/09/2018
8.21
 12,500 8.21 8.21 8.21 9,800 0 0.1
25/09/2018
8.21
 1,700 7.21 8.21 8.21 0 0 0
24/09/2018
7.21
 100 8.14 8.14 7.21 0 100 -0.0
21/09/2018
8.14
 1,300 8.21 8.21 8.14 1,300 0 0.0
20/09/2018
8.21
 5,300 8.21 8.21 8.21 5,300 0 0.1
19/09/2018
8.21
 200 7.85 8.21 6.78 0 100 -0.0
18/09/2018
7.85
 0 7.85 7.85 7.85 0 0 0
17/09/2018
7.85
 9,400 7.85 7.85 7.85 9,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |