CTCP Cảng Dịch vụ Dầu khí Tổng hợp PTSC Thanh Hóa (psn)

8.80
-1.40
(-13.73%)

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
(2025-06-11)
-1.90 -15.70% 800 0 0
8.80
12.10
8.80
2 tháng
(2025-05-12)
-0.60 -5.56% 1,500 0 0
8.80
12.10
8.80
3 tháng
(2025-04-14)
-0.40 -3.77% 6,500 0 0
8.80
12.10
8.80
6 tháng
(2025-01-13)
-0.70 -6.42% 7,400 0 0
8.80
12.50
8.80
12 tháng
(2024-07-16)
1.22 13.61% 15,888 0 0
8.80
12.50
8.80
24 tháng
(2023-07-24)
-0.26 -2.51% 29,045 0 0
8.42
12.50
8.80
36 tháng
(2022-07-27)
-0.48 -4.50% 45,367 0 0
7.56
14.42
8.80
60 tháng
(2020-08-06)
3.94 62.92% 288,368 0 0
5.69
14.42
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
5.59
0 5.59 5.59 5.59 0 0 0
18/09/2018
5.59
0 5.59 5.59 5.59 0 0 0
17/09/2018
5.59
0 5.59 5.59 5.59 0 0 0
14/09/2018
5.59
0 5.59 5.59 5.59 0 0 0
13/09/2018
5.59
0 5.59 5.59 5.59 0 0 0
12/09/2018
5.59
0 5.59 5.59 5.59 0 0 0
11/09/2018
5.59
0 5.59 5.59 5.59 0 0 0
10/09/2018
5.59
0 5.59 5.59 5.59 0 0 0
07/09/2018
5.59
0 5.59 5.59 5.59 0 0 0
06/09/2018
5.59
0 5.59 5.59 5.59 0 0 0
05/09/2018
5.59
0 5.59 5.59 5.59 0 0 0
04/09/2018
5.59
0 5.59 5.59 5.59 0 0 0
31/08/2018
5.59
0 5.59 5.59 5.59 0 0 0
30/08/2018
5.59
0 5.59 5.59 5.59 0 0 0
29/08/2018
5.59
0 5.59 5.59 5.59 0 0 0
28/08/2018
5.59
0 5.59 5.59 5.59 0 0 0
27/08/2018
5.59
0 5.59 5.59 5.59 0 0 0
24/08/2018
5.59
0 5.59 5.59 5.59 0 0 0
23/08/2018
5.59
0 5.59 5.59 5.59 0 0 0
22/08/2018
5.59
0 5.59 5.59 5.59 0 0 0
21/08/2018
5.59
0 5.59 5.59 5.59 0 0 0
20/08/2018
5.59
0 5.59 5.59 5.59 0 0 0
17/08/2018
5.59
0 5.59 5.59 5.59 0 0 0
16/08/2018
5.59
0 5.59 5.59 5.59 0 0 0
15/08/2018
5.59
0 5.59 5.59 5.59 0 0 0
14/08/2018
5.59
0 5.59 5.59 5.59 0 0 0
13/08/2018
5.59
0 5.59 5.59 5.59 0 0 0
10/08/2018
5.59
0 5.59 5.59 5.59 0 0 0
09/08/2018
5.59
0 5.59 5.59 5.59 0 0 0
08/08/2018
5.59
0 5.59 5.59 5.59 0 0 0
07/08/2018
5.59
0 5.59 5.59 5.59 0 0 0
06/08/2018
5.59
0 5.59 5.59 5.59 0 0 0
03/08/2018
5.59
0 5.59 5.59 5.59 0 0 0
02/08/2018
5.59
0 5.59 5.59 5.59 0 0 0
01/08/2018
5.59
0 5.59 5.59 5.59 0 0 0
31/07/2018
5.59
0 5.59 5.59 5.59 0 0 0
30/07/2018
5.59
0 5.59 5.59 5.59 0 0 0
27/07/2018
5.59
0 5.59 5.59 5.59 0 0 0
26/07/2018
5.59
0 5.59 5.59 5.59 0 0 0
25/07/2018
5.59
0 5.59 5.59 5.59 0 0 0
24/07/2018
5.59
0 5.59 5.59 5.59 0 0 0
23/07/2018
5.59
0 5.59 5.59 5.59 0 0 0
20/07/2018
5.59
1,000 5.26 5.59 5.26 0 0 0
19/07/2018
5.59
0 5.59 5.59 5.59 0 0 0
18/07/2018
5.59
0 5.59 5.59 5.59 0 0 0
17/07/2018
5.59
0 5.59 5.59 5.59 0 0 0
16/07/2018
5.59
0 5.59 5.59 5.59 0 0 0
13/07/2018
5.59
0 5.59 5.59 5.59 0 0 0
12/07/2018
5.59
0 5.59 5.59 5.59 0 0 0
11/07/2018
5.59
0 5.59 5.59 5.59 0 0 0
10/07/2018
5.59
0 5.59 5.59 5.59 0 0 0
09/07/2018
5.59
0 5.59 5.59 5.59 0 0 0
06/07/2018
5.59
0 5.59 5.59 5.59 0 0 0
05/07/2018
5.59
0 5.59 5.59 5.59 0 0 0
04/07/2018
5.59
0 5.59 5.59 5.59 0 0 0
03/07/2018
5.59
0 5.59 5.59 5.59 0 0 0
02/07/2018
5.59
0 5.59 5.59 5.59 0 0 0
29/06/2018
5.59
0 5.59 5.59 5.59 0 0 0
28/06/2018
5.59
0 5.59 5.59 5.59 0 0 0
27/06/2018
5.59
0 5.59 5.59 5.59 0 0 0
26/06/2018
5.59
0 5.59 5.59 5.59 0 0 0
25/06/2018
5.59
0 5.59 5.59 5.59 0 0 0
22/06/2018
5.59
0 5.59 5.59 5.59 0 0 0
21/06/2018
5.59
0 5.59 5.59 5.59 0 0 0
20/06/2018
5.59
0 5.59 5.59 5.59 0 0 0
19/06/2018: Cổ tức tiền mặt tỉ lệ: 5%
19/06/2018
5.59
0 5.59 5.59 5.59 0 0 0
18/06/2018
5.59
0 5.59 5.59 5.59 0 0 0
15/06/2018
5.59
0 5.59 5.59 5.59 0 0 0
14/06/2018
5.59
0 5.59 5.59 5.59 0 0 0
13/06/2018
5.59
0 5.59 5.59 5.59 0 0 0
12/06/2018
5.59
0 5.59 5.59 5.59 0 0 0
11/06/2018
5.59
0 5.59 5.59 5.59 0 0 0
08/06/2018
5.59
0 5.59 5.59 5.59 0 0 0
07/06/2018
5.59
0 5.59 5.59 5.59 0 0 0
06/06/2018
5.59
0 5.59 5.59 5.59 0 0 0
05/06/2018
5.59
0 5.59 5.59 5.59 0 0 0
04/06/2018
5.59
0 5.59 5.59 5.59 0 0 0
01/06/2018
5.59
0 5.59 5.59 5.59 0 0 0
31/05/2018
5.59
0 5.59 5.59 5.59 0 0 0
30/05/2018
5.59
0 5.59 5.59 5.59 0 0 0
29/05/2018
5.59
0 5.59 5.59 5.59 0 0 0
28/05/2018
5.59
0 5.59 5.59 5.59 0 0 0
25/05/2018
5.59
0 5.59 5.59 5.59 0 0 0
24/05/2018
5.59
0 5.59 5.59 5.59 0 0 0
23/05/2018
5.59
1,000 5.59 5.59 5.59 0 0 0
22/05/2018
5.59
0 5.59 5.59 5.59 0 0 0
21/05/2018
5.59
0 5.59 5.59 5.59 0 0 0
18/05/2018
5.59
0 5.59 5.59 5.59 0 0 0
17/05/2018
5.59
0 5.59 5.59 5.59 0 0 0
16/05/2018
5.59
0 5.59 5.59 5.59 0 0 0
15/05/2018
5.59
0 5.59 5.59 5.59 0 0 0
14/05/2018
5.59
0 5.59 5.59 5.59 0 0 0
11/05/2018
5.59
0 5.59 5.59 5.59 0 0 0
10/05/2018
5.59
0 5.59 5.59 5.59 0 0 0
09/05/2018
5.59
1,900 5.59 5.59 5.59 0 0 0
08/05/2018
5.28
1,200 5.28 5.28 5.28 0 0 0
07/05/2018
6.21
0 6.21 6.21 6.21 0 0 0
04/05/2018
6.21
0 6.21 6.21 6.21 0 0 0
03/05/2018
6.21
100 6.21 6.21 6.21 0 0 0
02/05/2018
6.27
500 6.21 6.27 6.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |