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

22
0.10
(0.46%)
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)
06/07/2021
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
15/04/2021
14.05
 42,200 14.22 14.46 14.05 0 0 0
14/04/2021
14.22
 9,000 14.38 14.46 14.22 0 0 0
13/04/2021
14.38
 119,250 14.55 14.63 14.30 0 2,300 -0.0
12/04/2021
14.55
 109,700 14.38 14.63 14.13 0 0 0
09/04/2021
14.38
 78,600 14.05 14.46 14.05 0 0 0
08/04/2021
14.05
 27,200 14.22 14.38 14.05 0 0 0
07/04/2021
14.22
 22,800 14.22 14.46 14.05 500 0 0.0
06/04/2021
14.22
 53,500 14.05 14.22 13.80 0 0 0
05/04/2021
14.05
 23,732 14.30 14.30 14.05 0 0 0
02/04/2021
14.30
 45,000 14.38 14.63 14.13 800 0 0.0
01/04/2021
14.38
 57,700 14.05 14.46 14.05 0 0 0
31/03/2021
14.05
 19,000 14.13 14.13 12.07 0 0 0
30/03/2021
14.13
 10,100 14.22 14.30 13.64 0 0 0
29/03/2021
14.22
 88,600 13.89 14.30 14.05 0 0 0
26/03/2021
13.89
 30,000 13.56 14.05 13.22 0 0 0
25/03/2021
13.56
 45,700 13.72 14.30 13.56 0 0 0
24/03/2021
13.72
 66,500 14.22 14.22 12.07 0 0 0
23/03/2021
14.22
 78,257 14.46 14.46 13.80 0 0 0
22/03/2021
14.46
 35,500 14.05 14.55 14.05 0 0 0
19/03/2021
14.05
 102,800 14.63 14.63 13.97 0 0 0
18/03/2021
14.63
 22,700 14.71 14.80 14.55 0 0 0
17/03/2021
14.71
 21,700 14.71 14.71 14.46 0 0 0
16/03/2021
14.71
 84,835 14.80 14.80 14.30 0 0 0
15/03/2021
14.80
 86,500 14.80 14.96 14.63 0 0 0
12/03/2021
14.80
 30,700 14.96 15.04 14.80 1,000 0 0.0
11/03/2021
14.96
 99,300 14.96 15.62 14.71 0 900 -0.0
10/03/2021
14.96
 52,300 15.46 15.46 14.88 0 0 0
09/03/2021
15.46
 78,300 16.04 16.12 15.29 10,000 0 0.2
08/03/2021
16.04
 182,500 15.54 16.53 15.70 0 0 0
05/03/2021
15.54
 157,289 14.88 16.37 15.04 0 0 0
04/03/2021
14.88
 129,463 14.80 15.04 13.89 10,000 0 0.2
03/03/2021
14.80
 76,200 15.21 15.21 14.80 0 0 0
02/03/2021
15.21
 124,900 15.54 15.54 14.88 7,000 0 0.1
01/03/2021
15.54
 90,301 15.37 15.70 15.21 0 0 0
26/02/2021
15.37
 147,970 15.04 15.70 14.63 0 0 0
25/02/2021
15.04
 217,666 13.64 15.13 13.56 0 0 0
24/02/2021
13.64
 82,488 13.97 14.05 13.39 0 0 0
23/02/2021
13.97
 49,200 13.89 14.22 13.89 0 0 0
22/02/2021
13.89
 55,300 14.22 14.22 13.89 0 0 0
19/02/2021
14.22
 61,200 14.30 14.55 13.97 0 0 0
18/02/2021
14.30
 118,002 14.46 14.88 14.05 0 0 0
17/02/2021
14.46
 148,300 12.81 14.46 13.06 0 0 0
09/02/2021
12.81
 21,816 12.65 12.98 12.65 0 0 0
08/02/2021
12.65
 70,000 13.39 13.39 11.32 10,000 0 0
05/02/2021
13.39
 23,427 13.56 13.64 12.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |