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)
28/01/2022
14.36
 13,400 14.45 14.45 14.18 1,400 0 0.0
27/01/2022
14.45
 6,900 14.63 14.81 14.27 0 0 0
26/01/2022
14.63
 5,500 14.27 14.90 14.27 0 0 0
25/01/2022
14.27
 14,900 14.45 15.35 14.00 0 0 0
24/01/2022
14.45
 18,600 15.35 15.35 14.45 0 0 0
21/01/2022
15.35
 38,200 15.53 15.53 15.26 800 0 0.0
20/01/2022
15.53
 15,700 15.35 15.62 15.26 0 0 0
19/01/2022
15.35
 14,100 15.80 15.80 15.35 0 0 0
18/01/2022
15.80
 2,500 15.80 16.08 15.71 0 0 0
17/01/2022
15.80
 10,700 16.08 16.53 15.80 0 0 0
14/01/2022
16.08
 7,700 15.98 16.17 15.35 0 0 0
13/01/2022
15.98
 17,100 16.53 16.71 15.98 0 0 0
12/01/2022
16.53
 25,100 16.17 16.71 15.80 0 0 0
11/01/2022
16.17
 6,400 16.17 16.17 15.53 0 0 0
10/01/2022
16.17
 28,020 16.53 16.53 15.80 0 0 0
07/01/2022
16.53
 29,900 16.26 16.71 16.17 0 0 0
06/01/2022
16.26
 44,401 16.71 16.80 16.17 0 0 0
05/01/2022
16.71
 30,100 16.98 16.98 16.71 0 0 0
04/01/2022
16.98
 15,100 17.07 17.07 16.35 0 0 0
31/12/2021
17.07
 25,706 17.34 17.52 16.71 0 0 0
30/12/2021
17.34
 34,500 16.98 17.61 16.98 100 0 0.0
29/12/2021
16.98
 42,600 17.61 17.61 16.89 0 0 0
28/12/2021
17.61
 54,500 15.98 17.61 17.16 200 0 0.0
27/12/2021
15.98
 14,200 15.98 15.98 15.35 0 0 0
24/12/2021
15.98
 54,620 15.53 16.53 13.19 0 0 0
23/12/2021
15.53
 20,400 15.53 15.98 15.26 0 0 0
22/12/2021
15.53
 27,600 15.62 15.62 14.99 0 0 0
21/12/2021
15.62
 51,300 15.62 15.71 15.35 0 0 0
20/12/2021
15.62
 25,504 16.26 16.26 15.62 0 0 0
17/12/2021
16.26
 39,606 16.98 16.98 16.08 0 0 0
16/12/2021
16.98
 6,800 16.80 17.61 14.90 0 0 0
15/12/2021
16.80
 21,500 17.07 17.07 16.71 0 0 0
14/12/2021
17.07
 11,104 17.25 17.61 16.71 0 100 -0.0
13/12/2021
17.25
 10,200 16.71 17.70 16.89 0 0 0
10/12/2021
16.71
 10,010 17.43 17.70 16.71 0 0 0
09/12/2021
17.43
 42,890 16.62 17.61 16.26 0 0 0
08/12/2021
16.62
 10,100 16.98 16.98 16.26 0 0 0
07/12/2021
16.98
 22,900 15.08 17.07 15.80 0 0 0
06/12/2021
15.08
 29,500 17.07 17.07 15.08 0 0 0
03/12/2021
17.07
 42,100 17.88 17.88 17.07 0 0 0
02/12/2021
17.88
 13,000 17.61 17.97 17.52 0 0 0
01/12/2021
17.61
 17,100 17.52 17.88 17.52 0 0 0
30/11/2021
17.52
 47,200 17.61 18.51 17.34 0 0 0
29/11/2021
17.61
 22,900 18.69 18.69 16.89 0 0 0
26/11/2021
18.69
 44,400 18.60 18.87 16.44 0 0 0
25/11/2021
18.60
 28,380 19.24 19.60 18.42 0 0 0
24/11/2021
19.24
 36,200 17.34 20.14 17.61 0 0 0
23/11/2021
17.34
 19,200 16.71 18.06 17.25 0 0 0
22/11/2021
16.71
 115,719 18.69 18.69 16.44 0 0 0
19/11/2021
18.69
 61,000 20.32 20.32 18.15 0 0 0
18/11/2021
20.32
 47,900 20.77 20.77 19.87 0 0 0
17/11/2021
20.77
 37,900 20.32 20.77 19.87 0 0 0
16/11/2021
20.32
 51,100 20.77 20.77 19.87 0 0 0
15/11/2021
20.77
 85,600 21.22 21.58 20.59 0 0 0
12/11/2021
21.22
 105,890 21.95 22.76 19.87 0 0 0
11/11/2021
21.95
 52,500 22.58 22.76 21.85 0 0 0
10/11/2021
22.58
 56,100 23.03 23.03 22.31 0 0 0
09/11/2021
23.03
 31,400 23.03 23.12 22.67 0 0 0
08/11/2021
23.03
 35,400 23.30 23.48 21.67 0 0 0
05/11/2021
23.30
 35,200 22.49 23.57 22.58 0 0 0
04/11/2021
22.49
 38,500 23.39 23.57 21.85 0 0 0
03/11/2021
23.39
 60,500 24.20 24.20 23.39 0 0 0
02/11/2021
24.20
 64,800 23.66 25.74 23.66 0 0 0
01/11/2021
23.66
 119,000 25.20 25.20 22.58 0 0 0
29/10/2021
25.20
 53,000 25.29 25.74 24.74 0 2,700 -0.1
28/10/2021
25.29
 82,300 25.65 27.00 25.02 0 2,300 -0.1
27/10/2021
25.65
 170,200 22.40 25.65 22.58 0 0 0
26/10/2021
22.40
 37,300 22.49 22.58 22.13 0 0 0
25/10/2021
22.49
 96,000 22.67 22.85 22.31 0 0 0
22/10/2021
22.67
 64,600 22.67 22.85 22.49 0 0 0
21/10/2021
22.67
 52,200 22.22 22.67 21.95 0 0 0
20/10/2021
22.22
 50,100 22.49 22.85 22.13 0 0 0
19/10/2021
22.49
 56,500 22.22 22.85 21.76 0 0 0
18/10/2021
22.22
 98,600 22.49 23.03 21.67 0 0 0
15/10/2021
22.49
 146,200 22.67 22.85 21.76 0 500 -0.0
14/10/2021
22.67
 170,400 23.57 23.66 22.49 0 0 0
13/10/2021
23.57
 151,200 23.84 24.20 22.13 0 0 0
12/10/2021
23.84
 391,700 22.85 24.84 23.48 0 6,800 -0.2
11/10/2021
22.85
 411,000 19.87 22.85 20.77 500 0 0.0
08/10/2021
19.87
 213,400 17.61 19.87 18.69 0 0 0
07/10/2021
17.61
 79,510 18.06 18.06 16.62 0 700 -0.0
06/10/2021
18.06
 208,400 16.62 18.33 17.16 0 0 0
05/10/2021
16.62
 434,767 14.90 16.62 14.90 0 2,000 -0.0
04/10/2021
14.90
 200,270 13.55 14.90 13.55 0 0 0
01/10/2021
13.55
 34,300 13.55 13.73 13.28 0 0 0
30/09/2021
13.55
 47,200 13.09 13.55 13.09 0 0 0
29/09/2021
13.09
 60,900 13.55 13.55 13.09 0 0 0
28/09/2021
13.55
 71,110 12.37 13.55 11.65 0 0 0
27/09/2021
12.37
 86,800 13.64 13.64 12.28 0 0 0
24/09/2021
13.64
 46,800 14.18 14.18 13.09 0 0 0
23/09/2021: Cổ tức tiền mặt tỉ lệ: 15%
23/09/2021
14.18
 72,200 14.63 15.35 13.55 0 0 0
22/09/2021
14.63
 119,417 14.71 14.88 14.55 200 0 0.0
21/09/2021
14.71
 120,200 14.22 14.71 13.97 500 0 0.0
20/09/2021
14.22
 158,200 14.05 14.46 14.22 500 0 0.0
17/09/2021
14.05
 72,500 14.05 14.13 13.97 2,000 0 0.0
16/09/2021
14.05
 72,300 13.89 14.30 13.89 0 900 -0.0
15/09/2021
13.89
 61,700 13.64 14.05 13.72 0 0 0
14/09/2021
13.64
 87,100 13.64 14.46 13.31 0 0 0
13/09/2021
13.64
 88,300 13.89 13.89 13.31 0 0 0
10/09/2021
13.89
 90,000 13.97 14.46 13.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |