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

20.20
-2.10
(-9.42%)
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
(2024-10-22) 		-1.30 -6.05% 162,088 0 0
20
22.30
20.20
2 tháng
(2024-09-23) 		-1.80 -8.18% 311,161 0 0
20
22.90
20.20
3 tháng
(2024-08-23) 		-1.70 -7.76% 490,342 0 0
20
22.90
20.20
6 tháng
(2024-05-27) 		2.50 14.12% 3,021,570 -42,000 -1.0
17.70
28
20.20
12 tháng
(2023-11-27) 		8 65.57% 5,387,580 -32,000 -0.8
12
28
20.20
24 tháng
(2022-12-02) 		9.38 86.73% 6,473,499 19,300 -0.2
9.01
28
20.20
36 tháng
(2021-12-07) 		3.22 18.98% 10,492,251 70,700 0.6
7.97
28
20.20
60 tháng
(2019-12-18) 		13.19 188.14% 29,274,008 -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)
08/09/2017
7.74
 1,800 7.74 7.74 7.74 0 0 0
07/09/2017
7.74
 100 7.67 7.74 7.74 0 0 0
06/09/2017
7.67
 18,900 8.06 8.06 7.61 13,800 0 0
05/09/2017
8.06
 100 7.80 8.06 8.06 0 0 0
01/09/2017
7.80
 400 7.80 7.80 7.80 0 0 0
31/08/2017
7.80
 100 7.67 7.80 7.80 0 0 0
30/08/2017
7.67
 0 7.61 7.67 7.67 0 0 0
29/08/2017
7.61
 9,200 7.61 7.80 7.61 3,000 0 0.0
28/08/2017
7.61
 1,100 7.67 8.65 7.61 1,000 0 0.0
25/08/2017
7.67
 1,800 7.54 8.39 7.61 0 0 0
24/08/2017
7.54
 7,000 8.32 8.32 7.54 5,000 100 0.1
23/08/2017
8.32
 100 7.61 8.32 8.32 0 0 0
22/08/2017
7.61
 11,300 8.39 8.39 7.61 4,000 100 0.0
21/08/2017
8.39
 100 7.61 8.39 8.39 0 0 0
18/08/2017
7.61
 1,500 7.74 7.74 7.61 1,000 0 0.0
17/08/2017
7.74
 6,500 7.80 8.06 7.67 6,000 0 0.1
16/08/2017
7.80
 600 7.87 7.93 7.80 500 0 0.0
15/08/2017
7.87
 1,800 8.13 8.19 7.80 0 0 0
14/08/2017
8.13
 9,400 7.67 8.78 7.67 0 0 0
11/08/2017
7.67
 100 7.67 7.67 7.67 100 0 0.0
10/08/2017
7.67
 8,300 7.87 8.13 6.70 0 100 -0.0
09/08/2017
7.87
 1,300 7.87 8.13 7.87 1,100 0 0.0
08/08/2017
7.87
 6,800 7.87 7.93 7.87 4,200 0 0.1
07/08/2017
7.87
 5,400 7.87 8.19 7.87 1,000 0 0.0
04/08/2017
7.87
 12,000 8.13 8.13 7.87 5,000 0 0.1
03/08/2017
8.13
 1,000 8.19 8.19 8.13 0 0 0
02/08/2017
8.19
 7,100 8.19 8.19 8.00 2,800 0 0.0
01/08/2017
8.19
 14,000 8.00 8.19 7.93 4,600 0 0.1
31/07/2017
8.00
 13,800 8.32 8.39 8.00 4,700 0 0.1
28/07/2017: Cổ tức tiền mặt tỉ lệ: 25%
28/07/2017
8.32
 5,600 8.26 8.58 8.19 0 0 0
27/07/2017
8.26
 37,700 8.31 8.37 8.15 15,400 0 0.2
26/07/2017
8.31
 13,300 8.37 8.42 8.31 5,000 0 0.1
25/07/2017
8.37
 5,500 8.37 8.42 8.37 1,500 0 0.0
24/07/2017
8.37
 6,600 8.64 8.75 8.37 0 0 0
21/07/2017
8.64
 27,700 8.04 8.64 8.09 0 0 0
20/07/2017
8.04
 4,900 8.04 8.04 8.04 4,900 0 0.1
19/07/2017
8.04
 18,600 8.04 8.15 8.04 12,300 0 0.2
18/07/2017
8.04
 37,000 8.04 8.09 7.99 4,300 0 0.1
17/07/2017
8.04
 11,800 8.09 8.09 7.99 4,600 0 0.1
14/07/2017
8.09
 11,200 8.04 8.09 8.04 3,500 0 0.1
13/07/2017
8.04
 8,200 8.09 8.09 8.04 200 0 0.0
12/07/2017
8.09
 14,400 8.04 8.15 8.04 200 0 0.0
11/07/2017
8.04
 21,100 8.04 8.09 7.93 7,900 0 0.1
10/07/2017
8.04
 25,900 7.82 8.15 7.93 400 0 0.0
07/07/2017
7.82
 31,800 8.15 8.15 7.82 0 0 0
06/07/2017
8.15
 26,600 7.28 8.20 7.50 0 0 0
05/07/2017
7.28
 5,300 7.55 7.55 7.28 4,900 0 0.1
04/07/2017
7.55
 7,100 7.39 7.55 7.33 0 0 0
03/07/2017
7.39
 18,200 7.28 7.61 7.17 0 0 0
30/06/2017
7.28
 21,600 7.06 7.28 7.12 0 0 0
29/06/2017
7.06
 0 7.06 7.06 7.06 0 0 0
28/06/2017
7.06
 0 7.06 7.06 7.06 0 0 0
27/06/2017
7.06
 1,400 6.79 7.06 6.95 0 0 0
26/06/2017
6.79
 9,000 7.01 7.06 6.79 2,000 0 0.0
23/06/2017
7.01
 5,900 6.79 7.01 6.79 3,400 0 0.0
22/06/2017
6.79
 10,200 7.61 7.61 6.79 3,000 0 0.0
21/06/2017
7.61
 1,000 6.79 7.61 7.61 0 0 0
20/06/2017
6.79
 6,000 6.79 6.95 6.79 2,300 0 0.0
19/06/2017
6.79
 5,000 6.79 6.79 6.79 3,600 0 0.0
16/06/2017
6.79
 10,700 6.79 7.01 6.79 1,900 0 0.0
15/06/2017
6.79
 11,700 6.90 7.01 6.79 5,000 0 0.0
14/06/2017
6.90
 12,000 6.84 6.90 6.74 5,000 0 0.1
13/06/2017
6.84
 7,000 6.79 6.84 6.79 4,200 0 0.1
12/06/2017
6.79
 13,900 6.84 6.90 6.79 2,100 0 0.0
09/06/2017
6.84
 6,300 6.90 6.90 6.84 3,300 0 0.0
08/06/2017
6.90
 0 6.90 6.90 6.90 0 0 0
07/06/2017
6.90
 2,900 6.90 6.95 6.90 2,700 0 0.0
06/06/2017
6.90
 8,000 6.84 6.90 6.90 0 0 0
05/06/2017
6.84
 17,000 6.90 6.90 6.84 4,000 0 0.1
02/06/2017
6.90
 5,000 6.90 6.90 6.90 0 0 0
01/06/2017
6.90
 7,400 6.90 6.90 6.79 1,000 0 0.0
31/05/2017
6.90
 18,000 6.84 6.90 6.74 3,500 0 0.0
30/05/2017
6.84
 5,800 6.84 6.84 6.79 5,000 0 0.1
29/05/2017
6.84
 8,000 6.84 6.90 6.84 0 0 0
26/05/2017
6.84
 5,000 6.90 6.90 6.84 1,900 0 0.0
25/05/2017
6.90
 9,600 6.84 7.77 6.84 0 0 0
24/05/2017
6.84
 6,000 6.79 6.84 6.79 0 0 0
23/05/2017
6.79
 7,300 6.90 6.90 6.79 5,500 0 0.1
22/05/2017
6.90
 6,200 6.84 6.90 6.84 5,000 0 0.1
19/05/2017
6.84
 4,300 6.79 6.84 6.84 0 0 0
18/05/2017
6.79
 5,300 6.79 6.84 6.79 2,000 0 0.0
17/05/2017
6.79
 5,000 6.84 6.84 6.79 2,000 0 0.0
16/05/2017
6.84
 14,400 6.95 6.95 6.84 5,400 0 0.1
15/05/2017
6.95
 6,300 7.01 7.06 6.95 5,300 0 0.1
12/05/2017
7.01
 0 7.01 7.01 7.01 0 0 0
11/05/2017
7.01
 5,000 7.06 7.06 7.01 5,000 0 0.1
10/05/2017
7.06
 10,300 7.06 7.06 7.01 5,200 0 0.1
09/05/2017
7.06
 7,500 7.17 7.17 7.06 5,200 0 0.1
08/05/2017
7.17
 7,000 7.28 7.28 7.12 4,800 0 0.1
05/05/2017
7.28
 1,100 7.06 7.33 7.06 100 0 0.0
04/05/2017
7.06
 8,600 7.44 7.44 7.06 5,200 0 0.1
03/05/2017
7.44
 6,000 7.50 7.50 7.44 5,000 0 0.1
28/04/2017
7.50
 4,900 7.55 7.55 7.50 4,900 0 0.1
27/04/2017
7.55
 4,900 7.55 7.55 7.55 4,900 0 0.1
26/04/2017
7.55
 4,900 7.61 7.82 7.55 0 0 0
25/04/2017
7.61
 8,800 7.50 7.61 7.50 2,600 0 0.0
24/04/2017
7.50
 42,000 7.61 7.61 7.06 16,300 0 0.2
21/04/2017
7.61
 37,500 7.44 7.61 7.17 900 0 0.0
20/04/2017
7.44
 200 7.33 7.44 7.44 0 0 0
19/04/2017
7.33
 5,700 7.06 7.33 7.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |