CTCP Thép Pomina (pom)

3.20
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
(2024-04-10) 		-1.22 -30.27% 27,580,800 172,700 0.4
2.64
4.03
3.20
2 tháng
(2024-03-11) 		-2.49 -46.98% 82,833,700 -1,615,900 -9.6
2.64
5.35
3.20
3 tháng
(2024-02-15) 		-2.08 -42.54% 128,703,300 572,100 2.6
2.64
5.83
3.20
6 tháng
(2023-11-13) 		-2.14 -43.23% 249,134,600 -6,936,300 -34.0
2.64
5.83
3.20
12 tháng
(2023-05-16) 		-2.02 -41.82% 316,504,600 -13,049,800 -76.8
2.64
8.45
3.20
24 tháng
(2022-05-23) 		-6.14 -68.60% 344,988,500 -13,665,848 -81.8
2.64
9.31
3.20
36 tháng
(2021-05-26) 		-14.94 -84.17% 428,985,500 -13,722,348 -82.8
2.64
18.50
3.20
60 tháng
(2019-06-06) 		-2.76 -49.51% 483,603,540 -13,655,718 -80.7
2.64
20.25
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2020
4.78
 35,910 4.50 4.78 4.50 0 0 0
18/05/2020
4.70
 28,680 4.82 4.82 4.65 0 0 0
15/05/2020
4.82
 33,180 4.85 4.90 4.75 0 0 0
14/05/2020
4.84
 29,040 4.89 4.90 4.75 0 0 0
13/05/2020
4.58
 105,190 4.30 4.58 4.30 0 70 0.0
12/05/2020
4.30
 17,740 4.34 4.35 4.25 0 0 0
11/05/2020
4.30
 11,960 4.30 4.35 4.25 0 0 0
08/05/2020
4.30
 17,700 4.35 4.35 4.21 0 0 0
07/05/2020
4.20
 13,470 4.35 4.35 4.20 0 0 0
06/05/2020
4.20
 4,390 4.20 4.30 4.20 0 0 0
05/05/2020
4.15
 2,540 4.21 4.21 4.15 0 0 0
04/05/2020
4.21
 1,240 4.15 4.35 4.15 0 0 0
29/04/2020
4.28
 23,660 4.28 4.43 4.28 0 0 0
28/04/2020
4.26
 4,500 4.38 4.38 4.26 0 0 0
27/04/2020
4.38
 72,210 4.44 4.44 4.20 0 0 0
24/04/2020
4.20
 5,140 4.15 4.20 4.15 0 0 0
23/04/2020
4.18
 5,740 4.05 4.18 4.05 0 0 0
22/04/2020
4.03
 10,060 4.04 4.28 4.03 0 0 0
21/04/2020
4
 15,370 4.10 4.10 4 0 0 0
20/04/2020
4.11
 20,310 4.10 4.11 4.08 0 0 0
17/04/2020
4.10
 57,890 4.07 4.10 4 0 0 0
16/04/2020
4.09
 11,190 4.14 4.14 4.05 0 0 0
15/04/2020
4.14
 17,080 3.92 4.15 3.74 0 0 0
14/04/2020
3.99
 29,200 3.79 4 3.72 0 0 0
13/04/2020
4
 15,400 4 4.16 3.98 0 0 0
10/04/2020
4
 10,640 4.08 4.10 4 0 0 0
09/04/2020
4.08
 15,540 4.10 4.17 4.08 0 0 0
08/04/2020
4.10
 4,530 4.05 4.10 4 0 0 0
07/04/2020
4.19
 64,650 4.20 4.21 4 0 0 0
06/04/2020
4.20
 8,750 4.39 4.39 4.10 0 0 0
03/04/2020
4.19
 5,220 4.29 4.29 4 0 0 0
01/04/2020
4.10
 17,770 4.35 4.35 4.05 0 0 0
31/03/2020
4.35
 6,740 4.38 4.38 3.82 0 0 0
30/03/2020
4.10
 10,200 4.40 4.40 4.10 0 0 0
27/03/2020
4.40
 580 4.78 4.78 4.40 0 0 0
26/03/2020
4.48
 500 4.40 4.70 4.21 0 0 0
25/03/2020
4.42
 20 4.45 4.45 4.42 0 0 0
24/03/2020
4.16
 2,700 4.16 4.45 4.16 0 0 0
23/03/2020
4.16
 1,340 4.47 4.47 4.16 0 0 0
20/03/2020
4.47
 4,670 4.10 4.54 4.06 0 0 0
19/03/2020
4.36
 14,070 4.38 4.71 4.36 0 0 0
18/03/2020
4.68
 970 4.74 4.74 4.13 0 0 0
17/03/2020
4.44
 15,390 4.44 4.75 4.14 0 0 0
16/03/2020
4.45
 16,430 4.45 4.80 4.45 0 0 0
13/03/2020
4.78
 9,890 4.16 4.78 4.16 0 0 0
12/03/2020
4.47
 10,840 4.47 4.65 4.47 0 0 0
11/03/2020
4.80
 20,620 4.90 4.90 4.41 0 0 0
10/03/2020
4.74
 17,200 4.23 4.78 4.23 0 0 0
09/03/2020
4.54
 4,460 4.65 4.90 4.54 0 0 0
06/03/2020
4.88
 6,420 4.88 4.88 4.70 0 0 0
05/03/2020
4.90
 18,620 4.90 4.90 4.65 0 0 0
04/03/2020
4.90
 4,390 4.75 4.90 4.75 0 0 0
03/03/2020
4.75
 10,430 4.61 4.80 4.61 0 0 0
02/03/2020
4.65
 2,620 4.75 4.75 4.65 0 0 0
28/02/2020
4.75
 70 4.89 4.89 4.75 0 0 0
27/02/2020
4.75
 2,800 4.62 4.89 4.62 0 0 0
26/02/2020
4.62
 5,550 4.65 4.68 4.62 0 0 0
25/02/2020
4.73
 4,510 4.70 4.78 4.65 0 0 0
24/02/2020
4.70
 11,480 4.90 4.90 4.36 0 0 0
21/02/2020
4.66
 12,230 4.79 4.83 4.66 0 0 0
20/02/2020
4.65
 8,390 4.51 4.70 4.50 0 0 0
19/02/2020
4.52
 17,380 4.40 4.78 4.40 0 0 0
18/02/2020
4.70
 2,680 4.80 4.80 4.70 0 0 0
17/02/2020
4.88
 5,120 4.97 4.97 4.61 0 0 0
14/02/2020
4.65
 8,040 4.95 4.95 4.65 0 0 0
13/02/2020
4.90
 4,030 4.80 5 4.65 0 0 0
12/02/2020
4.96
 9,490 4.82 4.99 4.65 0 0 0
11/02/2020
4.82
 2,490 4.99 4.99 4.60 0 0 0
10/02/2020
4.83
 1,640 4.84 4.84 4.55 0 0 0
07/02/2020
4.81
 7,380 4.99 4.99 4.80 0 0 0
06/02/2020
4.80
 16,380 4.90 4.90 4.75 0 0 0
05/02/2020
4.80
 3,060 5 5 4.65 0 0 0
04/02/2020
5
 6,080 4.60 5 4.57 0 0 0
03/02/2020
4.90
 14,700 4.90 4.90 4.40 0 0 0
31/01/2020
4.71
 16,270 4.70 4.81 4.70 0 0 0
30/01/2020
5.03
 2,690 5.40 5.40 5.03 0 0 0
22/01/2020
5.40
 800 5.40 5.40 5.40 0 0 0
21/01/2020
5.49
 2,030 5.11 5.49 5.11 0 0 0
20/01/2020
5.49
 10 5.49 5.49 5.49 0 0 0
17/01/2020
5.90
 20 5.90 5.90 5.90 0 0 0
16/01/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
16/01/2020
5.58
 20 5.22 5.58 5.22 0 0 0
15/01/2020
6
 610 6 6 5.59 0 0 0
14/01/2020
6
 3,900 6.06 6.06 5.95 0 0 0
13/01/2020
6.06
 130 6.20 6.20 6.06 0 0 0
10/01/2020
6
 2,940 6.05 6.05 6 0 0 0
09/01/2020
6.04
 4,550 6 6.04 6 0 0 0
08/01/2020
6
 10,250 6 6.05 5.90 0 0 0
07/01/2020
6
 6,980 6.05 6.05 5.93 0 0 0
06/01/2020
5.92
 290 6.05 6.05 5.92 0 0 0
03/01/2020
6
 15,790 6 6 5.68 0 0 0
02/01/2020
5.90
 6,230 6 6 5.90 0 0 0
31/12/2019
6
 1,990 6.10 6.30 6 0 0 0
30/12/2019
6
 11,410 5.94 6.10 5.92 0 0 0
27/12/2019
5.99
 660 5.58 5.99 5.58 0 0 0
26/12/2019
5.99
 100 5.99 5.99 5.99 0 0 0
25/12/2019
5.94
 1,110 5.59 5.94 5.58 0 0 0
24/12/2019
6
 7,390 5.60 6 5.50 0 0 0
23/12/2019
5.84
 2,630 5.85 5.85 5.68 0 0 0
20/12/2019
5.88
 60 5.88 5.88 5.88 0 0 0
19/12/2019
5.50
 80 5.60 5.60 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc