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)
09/09/2021
13.97
 246,617 12.73 14.22 12.73 5,000 0 0.1
08/09/2021
12.73
 92,400 12.23 12.73 11.99 0 0 0
07/09/2021
12.23
 10,910 12.32 12.40 11.90 0 100 -0.0
06/09/2021
12.32
 30,000 11.57 12.81 11.49 0 0 0
01/09/2021
11.57
 19,800 11.41 11.57 11.41 0 0 0
31/08/2021
11.41
 5,500 11.32 11.49 11.41 0 0 0
30/08/2021
11.32
 16,300 11.16 11.41 11.08 0 0 0
27/08/2021
11.16
 12,700 11.16 11.16 11.08 0 0 0
26/08/2021
11.16
 39,100 11.24 11.32 11.08 0 0 0
25/08/2021
11.24
 2,010 11.16 11.24 11.16 0 0 0
24/08/2021
11.16
 6,600 11.24 11.24 11.16 0 0 0
23/08/2021
11.24
 25,500 11.16 11.57 11.16 100 0 0.0
20/08/2021
11.16
 47,600 11.41 11.49 10.66 0 0 0
19/08/2021
11.41
 4,500 11.57 11.57 11.32 0 0 0
18/08/2021
11.57
 15,500 11.41 11.57 11.41 0 400 -0.0
17/08/2021
11.41
 15,700 11.41 11.65 11.41 0 0 0
16/08/2021
11.41
 25,000 11.41 11.74 11.41 0 0 0
13/08/2021
11.41
 9,000 11.49 11.49 10.99 0 0 0
12/08/2021
11.49
 14,900 11.41 11.49 11.41 0 0 0
11/08/2021
11.41
 15,600 11.32 11.57 11.41 0 0 0
10/08/2021
11.32
 10,800 11.16 11.32 11.08 0 0 0
09/08/2021
11.16
 5,800 11.08 11.32 10.99 0 0 0
06/08/2021
11.08
 9,200 10.83 11.16 10.91 0 0 0
05/08/2021
10.83
 3,900 10.75 11.08 10.58 0 0 0
04/08/2021
10.75
 15,600 10.58 10.91 10.58 0 0 0
03/08/2021
10.58
 15,900 10.91 10.91 10.58 0 0 0
02/08/2021
10.91
 10,300 10.91 10.99 10.91 0 0 0
30/07/2021
10.91
 6,000 10.91 10.91 10.83 0 0 0
29/07/2021
10.91
 5,800 10.91 11.16 10.91 400 0 0.0
28/07/2021
10.91
 7,600 10.75 10.91 10.75 0 0 0
27/07/2021
10.75
 4,300 10.58 10.91 10.75 0 0 0
26/07/2021
10.58
 21,000 10.91 10.91 10.58 0 0 0
23/07/2021
10.91
 8,200 10.83 10.91 10.66 0 0 0
22/07/2021
10.83
 8,917 10.75 10.99 10.83 0 0 0
21/07/2021
10.75
 24,000 10.75 11.16 10.66 400 0 0.0
20/07/2021
10.75
 4,400 10.50 11.08 10.66 0 0 0
19/07/2021
10.50
 3,300 11.41 11.41 10.33 0 0 0
16/07/2021
11.41
 4,300 11.49 11.49 11.24 0 0 0
15/07/2021
11.49
 2,600 11.24 11.57 11.24 0 0 0
14/07/2021
11.24
 1,600 11.65 11.65 11.08 0 0 0
13/07/2021
11.65
 8,000 10.91 11.99 11.24 0 4,500 -0.1
12/07/2021
10.91
 54,317 10.99 11.16 9.51 0 0 0
09/07/2021
10.99
 40,900 11.57 11.57 10.91 0 12,500 -0.2
08/07/2021
11.57
 4,500 11.90 11.90 11.24 0 0 0
07/07/2021
11.90
 38,400 11.82 11.90 11.16 400 0 0.0
06/07/2021
11.82
 11,317 11.82 11.99 11.82 0 3,000 -0.0
05/07/2021
11.82
 21,900 12.07 12.07 11.82 0 0 0
02/07/2021
12.07
 13,500 12.23 12.40 11.99 0 0 0
01/07/2021
12.23
 17,600 12.32 12.32 11.74 0 0 0
30/06/2021
12.32
 6,618 12.15 12.40 12.07 0 0 0
29/06/2021
12.15
 7,700 12.32 12.32 12.15 0 0 0
28/06/2021
12.32
 31,030 12.07 12.56 12.07 0 0 0
25/06/2021
12.07
 17,100 12.32 12.40 11.90 0 0 0
24/06/2021
12.32
 11,100 12.65 12.65 11.99 0 0 0
23/06/2021
12.65
 30,318 12.65 12.73 12.40 0 0 0
22/06/2021
12.65
 36,800 12.48 14.05 12.56 1,000 0 0.0
21/06/2021
12.48
 19,300 12.40 12.56 12.40 0 0 0
18/06/2021
12.40
 24,300 12.65 12.65 12.23 0 0 0
17/06/2021
12.65
 30,400 12.65 12.73 12.32 0 0 0
16/06/2021
12.65
 32,100 12.56 12.81 12.40 0 0 0
15/06/2021
12.56
 17,033 12.65 12.65 12.32 0 0 0
14/06/2021
12.65
 17,502 12.56 12.81 12.15 0 0 0
11/06/2021
12.56
 18,900 12.23 12.73 12.07 0 0 0
10/06/2021
12.23
 23,300 12.81 12.81 12.23 0 0 0
09/06/2021
12.81
 40,000 13.06 14.22 11.99 0 0 0
08/06/2021
13.06
 24,600 13.89 13.89 12.40 0 0 0
07/06/2021
13.89
 54,900 13.97 14.38 13.39 0 0 0
04/06/2021
13.97
 83,215 13.47 13.97 12.48 0 0 0
03/06/2021
13.47
 167,300 12.56 14.22 11.82 0 12,400 -0.2
02/06/2021
12.56
 23,400 12.56 12.65 12.40 0 0 0
01/06/2021
12.56
 51,600 12.40 12.81 12.23 0 0 0
31/05/2021
12.40
 75,804 11.82 12.40 11.41 0 0 0
28/05/2021
11.82
 15,100 11.49 11.99 11.57 0 0 0
27/05/2021
11.49
 46,100 11.74 12.81 10.91 0 0 0
26/05/2021
11.74
 11,800 11.41 11.90 11.41 0 0 0
25/05/2021
11.41
 13,500 11.32 11.49 10.75 0 0 0
24/05/2021
11.32
 44,600 11.57 11.90 9.75 0 0 0
21/05/2021
11.57
 16,200 11.32 11.65 11.16 0 0 0
20/05/2021
11.32
 24,700 11.57 11.57 11.32 0 0 0
19/05/2021
11.57
 32,600 11.74 11.82 11.41 2,800 0 0.0
18/05/2021
11.74
 25,300 11.82 11.90 11.65 0 0 0
17/05/2021
11.82
 17,200 12.15 12.32 11.82 0 0 0
14/05/2021
12.15
 6,800 12.23 12.32 11.65 0 0 0
13/05/2021
12.23
 35,600 12.32 12.48 12.23 0 0 0
12/05/2021
12.32
 52,100 12.40 12.40 11.99 0 0 0
11/05/2021
12.40
 33,600 12.15 12.40 11.99 0 0 0
10/05/2021
12.15
 16,800 12.23 12.23 11.74 0 0 0
07/05/2021
12.23
 15,400 12.65 12.65 12.23 0 0 0
06/05/2021
12.65
 35,700 12.15 12.65 11.90 3,200 0 0.0
05/05/2021
12.15
 46,500 12.07 12.32 11.65 0 0 0
04/05/2021
12.07
 49,000 12.56 12.56 11.65 0 0 0
29/04/2021
12.56
 8,700 12.40 12.65 12.40 0 0 0
28/04/2021
12.40
 21,700 12.73 12.73 12.40 0 0 0
27/04/2021
12.73
 2,200 12.48 13.22 12.73 0 0 0
26/04/2021
12.48
 25,700 13.22 13.22 12.48 0 4,500 -0.1
23/04/2021
13.22
 29,500 13.22 13.39 12.65 0 0 0
22/04/2021
13.22
 15,500 13.64 14.05 12.98 0 0 0
20/04/2021
13.64
 23,300 13.89 14.46 13.64 0 0 0
19/04/2021
13.89
 44,000 13.47 13.97 13.56 0 100 -0.0
16/04/2021
13.47
 43,500 14.05 14.05 13.22 0 3,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |