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

20.20
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
(2024-10-23) 		-1.30 -6.05% 169,285 0 0
20
22.30
20.20
2 tháng
(2024-09-23) 		-1.80 -8.18% 319,861 0 0
20
22.90
20.20
3 tháng
(2024-08-26) 		-1.80 -8.18% 494,638 0 0
20
22.90
20.20
6 tháng
(2024-05-27) 		2.50 14.12% 3,030,270 -42,000 -1.0
17.70
28
20.20
12 tháng
(2023-11-28) 		8.10 66.94% 5,391,770 -34,800 -0.9
12
28
20.20
24 tháng
(2022-12-05) 		8.91 78.89% 6,475,799 19,300 -0.2
9.01
28
20.20
36 tháng
(2021-12-08) 		3.58 21.56% 10,478,051 70,700 0.6
7.97
28
20.20
60 tháng
(2019-12-19) 		13.19 188.14% 29,282,708 -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)
29/06/2022
12.10
 1,500 11.74 12.10 11.83 0 0 0
28/06/2022
11.74
 3,100 12.19 12.37 11.74 0 0 0
27/06/2022
12.19
 1,800 11.92 12.28 12.10 0 0 0
24/06/2022
11.92
 2,300 12.01 12.01 11.83 0 0 0
23/06/2022
12.01
 1,800 11.83 12.19 11.65 0 0 0
22/06/2022
11.83
 17,000 11.11 12.73 11.83 0 0 0
21/06/2022
11.11
 9,000 12.55 12.55 11.11 0 0 0
20/06/2022
12.55
 3,300 11.74 13.19 10.57 0 0 0
17/06/2022
11.74
 2,311 12.28 13.09 11.74 300 0 0.0
16/06/2022
12.28
 11,100 12.55 12.91 12.28 0 0 0
15/06/2022
12.55
 1,700 12.73 12.82 12.28 0 0 0
14/06/2022
12.73
 3,511 12.64 12.91 12.64 0 900 -0.0
13/06/2022
12.64
 4,900 13.19 13.55 12.64 0 0 0
10/06/2022
13.19
 3,000 13.19 13.19 12.91 0 0 0
09/06/2022
13.19
 4,000 13.19 13.28 13.19 0 0 0
08/06/2022
13.19
 9,000 13.55 14.36 12.91 0 700 -0.0
07/06/2022
13.55
 0 13.09 13.55 13.09 0 0 0
06/06/2022
13.09
 8,205 13.82 14.36 13.00 0 0 0
03/06/2022
13.82
 1,500 13.73 13.82 12.91 0 0 0
02/06/2022
13.73
 7,500 14.27 14.45 13.55 0 0 0
01/06/2022
14.27
 6,800 13.82 14.27 13.91 0 0 0
31/05/2022
13.82
 2,116 14.45 14.72 13.73 0 0 0
30/05/2022
14.45
 7,200 14.45 14.54 13.55 700 300 0.0
27/05/2022
14.45
 500 14.45 14.72 14.45 0 0 0
26/05/2022
14.45
 7,300 14.54 15.08 13.73 0 0 0
25/05/2022
14.54
 35,100 12.64 14.72 12.64 14,000 0 0.2
24/05/2022
12.64
 2,600 12.64 12.91 12.64 300 0 0.0
23/05/2022
12.64
 7,200 12.82 13.28 12.64 0 0 0
20/05/2022
12.82
 7,900 13.00 13.00 12.64 0 0 0
19/05/2022
13.00
 5,000 12.64 13.37 12.37 0 0 0
18/05/2022
12.64
 2,300 12.91 13.46 11.74 0 0 0
17/05/2022
12.91
 8,900 12.37 13.09 12.64 0 0 0
16/05/2022
12.37
 7,700 11.92 12.82 12.10 0 0 0
13/05/2022
11.92
 28,300 12.19 13.55 10.84 0 0 0
12/05/2022
12.19
 9,500 12.37 12.37 12.01 0 0 0
11/05/2022
12.37
 8,200 13.00 13.91 11.92 0 0 0
10/05/2022
13.00
 12,600 12.91 13.09 11.74 0 0 0
09/05/2022
12.91
 5,100 13.09 13.09 11.74 0 0 0
06/05/2022
13.09
 400 13.09 13.09 13.09 0 0 0
05/05/2022
13.09
 5,000 13.64 13.73 13.09 0 0 0
04/05/2022
13.64
 11,200 13.55 13.64 13.55 0 0 0
29/04/2022
13.55
 3,100 14.00 14.00 13.09 0 0 0
28/04/2022
14.00
 4,500 13.55 14.09 13.09 0 0 0
27/04/2022
13.55
 7,900 13.28 13.55 12.64 0 0 0
26/04/2022
13.28
 25,500 12.37 13.28 12.55 0 0 0
25/04/2022
12.37
 12,800 14.09 14.09 12.01 0 0 0
22/04/2022
14.09
 11,900 13.73 14.27 13.73 0 0 0
21/04/2022
13.73
 17,900 13.64 13.73 13.55 0 0 0
20/04/2022
13.64
 37,927 14.45 14.45 13.37 0 0 0
19/04/2022
14.45
 11,100 14.63 15.08 14.45 0 0 0
18/04/2022
14.63
 27,200 15.35 15.35 14.27 0 0 0
15/04/2022
15.35
 7,100 15.44 15.98 15.35 0 0 0
14/04/2022
15.44
 5,400 15.35 15.98 15.26 0 0 0
13/04/2022
15.35
 22,100 15.17 15.53 15.08 0 0 0
12/04/2022
15.17
 23,800 16.62 16.62 15.08 0 0 0
08/04/2022
16.62
 6,702 16.89 16.98 16.53 0 0 0
07/04/2022
16.89
 4,600 17.07 17.07 16.71 0 0 0
06/04/2022
17.07
 13,818 17.07 17.07 16.71 0 0 0
05/04/2022
17.07
 11,900 17.07 17.25 16.26 0 0 0
04/04/2022
17.07
 19,115 17.34 17.88 16.80 0 0 0
01/04/2022
17.34
 11,701 17.25 17.61 16.71 0 0 0
31/03/2022
17.25
 12,000 17.70 17.70 17.16 0 0 0
30/03/2022
17.70
 17,017 17.88 17.88 17.07 0 0 0
29/03/2022
17.88
 17,100 17.79 17.97 17.61 0 0 0
28/03/2022
17.79
 16,517 17.88 18.06 17.52 200 0 0.0
25/03/2022
17.88
 10,416 18.06 18.24 17.88 0 0 0
24/03/2022
18.06
 14,000 17.70 18.51 18.06 0 0 0
23/03/2022
17.70
 39,190 18.06 18.06 17.70 1,000 0 0.0
22/03/2022
18.06
 24,200 17.79 19.87 18.06 0 0 0
21/03/2022
17.79
 19,210 18.06 18.06 17.70 0 500 -0.0
18/03/2022
18.06
 27,500 17.79 18.06 17.79 0 0 0
17/03/2022
17.79
 14,900 17.79 17.79 17.43 0 0 0
16/03/2022
17.79
 34,200 17.88 18.06 17.61 0 0 0
15/03/2022
17.88
 47,000 17.97 17.97 16.98 0 0 0
14/03/2022
17.97
 70,900 19.42 19.42 17.88 7,300 0 0.2
11/03/2022
19.42
 48,517 19.87 19.96 19.06 0 0 0
10/03/2022
19.87
 82,257 21.40 21.40 19.06 0 0 0
09/03/2022
21.40
 117,059 19.78 21.67 18.78 700 0 0.0
08/03/2022
19.78
 67,010 20.77 21.04 19.24 100 0 0.0
07/03/2022
20.77
 132,512 19.33 20.95 19.69 100 0 0.0
04/03/2022
19.33
 88,355 19.87 19.87 19.06 0 0 0
03/03/2022
19.87
 139,545 18.69 20.23 18.97 0 0 0
02/03/2022
18.69
 94,503 17.61 18.87 17.61 0 0 0
01/03/2022
17.61
 34,100 17.88 17.88 17.16 0 0 0
28/02/2022
17.88
 43,600 18.60 19.42 17.88 0 0 0
25/02/2022
18.60
 187,527 17.88 18.97 17.88 0 0 0
24/02/2022
17.88
 94,500 17.43 18.24 17.16 400 0 0.0
23/02/2022
17.43
 60,426 16.62 18.06 16.71 0 0 0
22/02/2022
16.62
 30,127 16.08 16.71 16.17 0 0 0
21/02/2022
16.08
 19,500 15.98 16.71 15.98 700 0 0.0
18/02/2022
15.98
 47,000 16.44 16.44 15.80 0 0 0
17/02/2022
16.44
 17,801 16.80 16.80 15.89 0 0 0
16/02/2022
16.80
 22,243 17.16 17.25 16.71 0 0 0
15/02/2022
17.16
 40,300 17.16 18.24 17.16 0 0 0
14/02/2022
17.16
 89,810 15.08 17.16 15.62 0 0 0
11/02/2022
15.08
 3,600 15.53 15.53 14.90 0 0 0
10/02/2022
15.53
 14,010 15.35 15.89 15.53 0 0 0
09/02/2022
15.35
 2,710 15.44 15.53 15.35 0 0 0
08/02/2022
15.44
 4,600 15.35 15.62 15.44 0 0 0
07/02/2022
15.35
 11,701 14.36 15.35 15.26 1,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |