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)
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
13/02/2017
6.25
 8,000 6.30 6.30 6.25 0 0 0
10/02/2017
6.30
 1,500 6.52 6.52 6.25 0 0 0
09/02/2017
6.52
 0 6.52 6.52 6.52 0 0 0
08/02/2017
6.52
 0 6.46 6.52 6.52 0 0 0
07/02/2017
6.46
 1,100 6.52 6.52 6.46 0 0 0
06/02/2017
6.52
 100 6.14 6.52 6.52 0 0 0
03/02/2017
6.14
 0 6.14 6.14 6.14 0 0 0
02/02/2017
6.14
 1,600 6.25 6.25 6.14 1,600 0 0.0
25/01/2017
6.25
 0 6.25 6.25 6.25 0 0 0
24/01/2017
6.25
 0 6.25 6.25 6.25 0 0 0
23/01/2017
6.25
 0 6.46 6.25 6.25 0 0 0
20/01/2017
6.46
 900 6.14 6.46 6.19 0 0 0
19/01/2017
6.14
 8,000 6.19 6.19 6.14 7,900 0 0.1
18/01/2017
6.19
 3,500 6.25 6.25 6.19 3,500 0 0.0
17/01/2017
6.25
 0 6.52 6.25 6.25 0 0 0
16/01/2017
6.52
 10,100 6.52 6.52 6.25 8,900 0 0.1
13/01/2017
6.52
 0 6.52 6.52 6.52 0 0 0
12/01/2017
6.52
 0 6.52 6.52 6.52 0 0 0
11/01/2017
6.52
 400 6.25 6.52 6.52 0 0 0
10/01/2017
6.25
 1,000 6.36 6.36 6.25 0 0 0
09/01/2017
6.36
 7,000 6.41 6.41 6.36 7,000 0 0.1
06/01/2017
6.41
 2,000 6.46 6.46 6.41 2,000 0 0.0
05/01/2017
6.46
 0 6.46 6.46 6.46 0 0 0
04/01/2017
6.46
 2,000 6.57 6.57 6.46 0 0 0
03/01/2017
6.57
 7,000 6.57 6.57 6.46 6,500 0 0.1
30/12/2016
6.57
 500 6.52 6.57 6.52 0 0 0
29/12/2016
6.52
 1,700 6.46 6.52 6.46 0 0 0
28/12/2016
6.46
 1,100 6.46 6.52 6.46 500 0 0.0
27/12/2016
6.46
 1,400 6.52 6.79 6.46 800 0 0.0
26/12/2016
6.52
 0 6.57 6.52 6.52 0 0 0
23/12/2016
6.57
 2,000 6.46 6.57 6.46 600 0 0.0
22/12/2016
6.46
 2,300 6.46 6.46 6.46 2,100 0 0.0
21/12/2016
6.46
 5,800 6.52 6.57 6.46 5,400 0 0.1
20/12/2016
6.52
 9,300 6.63 6.68 6.52 6,700 0 0.1
19/12/2016
6.63
 1,800 6.57 6.63 6.57 800 0 0.0
16/12/2016
6.57
 23,300 6.79 6.79 6.57 19,500 0 0.2
15/12/2016
6.79
 17,100 7.06 7.06 6.79 14,900 0 0.2
14/12/2016
7.06
 10,500 7.88 7.88 7.06 7,900 0 0.1
13/12/2016
7.88
 100 7.17 7.88 7.88 0 0 0
12/12/2016
7.17
 8,100 6.84 7.17 7.17 7,600 0 0.1
09/12/2016
6.84
 7,000 7.61 7.61 6.79 0 0 0
08/12/2016
7.61
 12,600 8.15 8.15 7.61 11,800 0 0.2
07/12/2016
8.15
 900 8.42 8.42 7.61 800 0 0.0
06/12/2016
8.42
 11,600 9.24 9.24 8.42 11,600 0 0.2
05/12/2016
9.24
 0 9.24 9.24 9.24 0 0 0
02/12/2016
9.24
 3,800 9.56 9.56 9.24 3,600 0 0.1
01/12/2016
9.56
 1,200 9.78 9.78 9.56 0 0 0
30/11/2016
9.78
 7,700 10.87 10.87 9.78 6,600 0 0.1
29/11/2016
10.87
 3,200 12.44 12.44 10.87 3,100 0 0.1
28/11/2016
12.44
 3,400 10.87 12.44 12.44 3,100 0 0.1
25/11/2016
10.87
 3,800 10.87 15.97 10.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |