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)
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
14/09/2018
7.85
 3,100 7.71 7.85 7.85 0 0 0
13/09/2018
7.71
 600 6.71 7.71 6.71 500 0 0.0
12/09/2018
6.71
 100 5.85 6.71 6.71 0 0 0
11/09/2018
5.85
 0 5.85 5.85 5.85 0 0 -0.0
10/09/2018
5.85
 100 6.71 6.71 5.85 0 100 -0.0
07/09/2018
6.71
 0 6.71 6.71 6.71 0 0 0
06/09/2018
6.71
 3,700 6.71 6.71 6.71 3,700 0 0
05/09/2018
6.71
 200 6.71 6.71 5.78 0 100 -0.0
04/09/2018: Cổ tức tiền mặt tỉ lệ: 8%
04/09/2018
6.71
 100 5.85 6.71 6.71 0 0 0
31/08/2018
5.85
 1,000 5.92 5.92 5.85 500 0 0.0
30/08/2018
5.92
 0 5.92 5.92 5.92 0 0 0
29/08/2018
5.92
 0 5.92 5.92 5.92 0 0 0
28/08/2018
5.92
 0 5.92 5.92 5.92 0 0 0
27/08/2018
5.92
 0 5.92 5.92 5.92 0 0 0
24/08/2018
5.92
 0 5.92 5.92 5.92 0 0 0
23/08/2018
5.92
 0 5.85 5.92 5.92 0 0 0
22/08/2018
5.85
 1,300 6.05 6.50 5.85 0 0 0
21/08/2018
6.05
 0 6.05 6.05 6.05 0 0 0
20/08/2018
6.05
 0 6.05 6.05 6.05 0 0 0
17/08/2018
6.05
 0 6.05 6.05 6.05 0 0 0
16/08/2018
6.05
 100 6.50 6.50 6.05 0 100 -0.0
15/08/2018
6.50
 4,200 6.76 6.83 6.50 4,000 0 0.0
14/08/2018
6.76
 600 6.44 6.83 6.37 0 0 0
13/08/2018
6.44
 700 6.24 6.44 6.37 0 0 0
10/08/2018
6.24
 2,300 6.24 6.50 6.24 1,300 0 0.0
09/08/2018
6.24
 200 6.05 6.24 6.24 0 0 0
08/08/2018
6.05
 0 5.85 6.05 6.05 0 0 0
07/08/2018
5.85
 1,400 5.72 6.18 5.85 0 0 0
06/08/2018
5.72
 0 5.72 5.72 5.72 0 0 0
03/08/2018
5.72
 0 5.72 5.72 5.72 0 0 0
02/08/2018
5.72
 900 5.79 5.79 5.72 0 0 0
01/08/2018
5.79
 0 5.79 5.79 5.79 0 0 0
31/07/2018
5.79
 0 5.79 5.79 5.79 0 0 0
30/07/2018
5.79
 0 5.79 5.79 5.79 0 0 0
27/07/2018
5.79
 0 5.79 5.79 5.79 0 0 0
26/07/2018
5.79
 0 5.79 5.79 5.79 0 0 0
25/07/2018
5.79
 0 5.79 5.79 5.79 0 0 0
24/07/2018
5.79
 0 5.79 5.79 5.79 0 0 0
23/07/2018
5.79
 300 5.66 5.79 5.79 0 0 0
20/07/2018
5.66
 0 5.66 5.66 5.66 0 0 0
19/07/2018
5.66
 0 5.46 5.66 5.66 0 0 0
18/07/2018
5.46
 1,800 5.46 5.98 5.46 600 0 0.0
17/07/2018
5.46
 0 5.46 5.46 5.46 0 0 0
16/07/2018
5.46
 0 5.46 5.46 5.46 0 0 0
13/07/2018
5.46
 100 6.24 6.24 5.46 0 100 -0.0
12/07/2018
6.24
 0 5.85 6.24 6.24 0 0 0
11/07/2018
5.85
 900 5.85 6.50 5.85 300 0 0.0
10/07/2018
5.85
 1,800 5.33 5.98 5.85 0 0 0
09/07/2018
5.33
 0 5.33 5.33 5.33 0 0 0
06/07/2018
5.33
 0 5.33 5.33 5.33 0 0 0
05/07/2018
5.33
 500 5.33 5.33 5.33 0 0 0
04/07/2018
5.33
 0 5.33 5.33 5.33 0 0 0
03/07/2018
5.33
 0 5.33 5.33 5.33 0 0 0
02/07/2018
5.33
 0 5.33 5.33 5.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |