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

22
0.20
(0.92%)
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)
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
18/04/2017
7.06
 28,700 6.57 7.06 6.79 0 0 0
17/04/2017
6.57
 6,000 6.52 6.57 6.57 0 0 0
14/04/2017
6.52
 9,000 6.57 6.68 6.52 3,000 0 0.0
13/04/2017
6.57
 8,900 6.63 6.63 6.57 5,600 0 0.1
12/04/2017
6.63
 6,000 6.68 6.79 6.63 4,700 0 0.1
11/04/2017
6.68
 5,000 6.68 6.74 6.68 4,900 0 0.1
10/04/2017
6.68
 10,100 6.63 7.06 6.68 0 0 0
07/04/2017
6.63
 44,900 6.57 6.68 6.52 5,100 0 0.1
05/04/2017
6.57
 8,400 6.52 6.57 6.52 5,000 0 0.1
04/04/2017
6.52
 5,300 6.63 6.63 6.52 3,200 0 0.0
03/04/2017
6.63
 20,400 6.79 6.79 6.52 9,600 0 0.1
31/03/2017
6.79
 2,700 6.52 6.84 6.79 0 0 0
30/03/2017
6.52
 5,000 6.46 6.57 6.52 4,200 0 0.1
29/03/2017
6.46
 16,500 6.84 6.84 6.46 16,400 0 0.2
28/03/2017
6.84
 10,900 6.79 6.84 6.79 4,900 0 0.1
27/03/2017
6.79
 6,000 6.84 6.84 6.79 0 0 0
24/03/2017
6.84
 18,500 6.30 6.84 6.30 0 0 0
23/03/2017
6.30
 11,500 6.25 6.36 6.25 8,900 0 0.1
22/03/2017
6.25
 11,000 6.25 6.30 6.25 0 0 0
21/03/2017
6.25
 0 6.25 6.25 6.25 0 0 0
20/03/2017
6.25
 3,500 6.14 6.25 6.25 0 0 0
17/03/2017
6.14
 15,700 6.25 6.30 6.14 5,700 0 0.1
16/03/2017
6.25
 10,000 6.36 6.36 6.25 10,000 0 0.1
15/03/2017
6.36
 2,100 6.41 6.52 6.36 2,000 0 0.0
14/03/2017
6.41
 5,000 6.46 6.46 6.41 4,900 0 0.1
13/03/2017
6.46
 5,500 6.52 6.52 6.46 5,000 0 0.1
10/03/2017
6.52
 7,400 6.57 6.57 6.52 0 0 0
09/03/2017
6.57
 19,500 6.63 6.63 6.57 16,000 0 0.2
08/03/2017
6.63
 2,000 6.63 6.63 6.63 0 0 0
07/03/2017
6.63
 11,000 6.74 6.74 6.63 10,600 0 0.1
06/03/2017
6.74
 8,600 6.74 6.74 6.63 7,300 0 0.1
03/03/2017
6.74
 12,000 6.63 6.74 6.63 1,000 0 0.0
02/03/2017
6.63
 6,000 6.57 6.63 6.63 0 0 0
01/03/2017
6.57
 23,200 6.57 6.68 6.57 7,700 0 0.1
28/02/2017
6.57
 8,000 6.52 6.63 6.57 0 0 0
27/02/2017
6.52
 0 6.52 6.52 6.52 0 0 0
24/02/2017
6.52
 1,000 6.52 6.52 6.52 1,000 0 0.0
23/02/2017
6.52
 7,500 6.46 6.52 6.52 0 0 0
22/02/2017
6.46
 1,300 6.46 6.52 6.46 0 0 0
21/02/2017
6.46
 3,300 6.41 6.46 6.41 1,800 0 0.0
20/02/2017
6.41
 7,600 6.46 6.46 6.41 0 0 0
17/02/2017
6.46
 6,400 6.30 6.52 6.36 0 0 0
16/02/2017
6.30
 0 6.41 6.30 6.30 0 0 0
15/02/2017
6.41
 6,000 6.25 6.41 6.30 0 0 0
14/02/2017
6.25
 9,500 6.25 6.25 6.25 8,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |