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)
23/04/2020
6.16
 200 6.47 6.47 5.47 0 100 -0.0
22/04/2020
6.47
 700 6.16 6.63 5.32 0 100 -0.0
21/04/2020
6.16
 2,400 6.16 6.16 6.16 2,400 0 0.0
20/04/2020
6.16
 13,100 6.16 6.70 6.16 13,000 0 0.1
17/04/2020
6.16
 13,400 5.39 6.16 5.39 0 100 -0.0
16/04/2020
5.39
 100 6.39 6.39 5.39 0 100 -0.0
15/04/2020
6.39
 400 6.47 6.47 5.32 0 100 -0.0
14/04/2020
6.47
 500 6.86 6.86 5.32 0 100 -0.0
13/04/2020
6.86
 200 6.16 6.86 5.32 0 100 -0.0
10/04/2020
6.16
 2,800 6.01 6.16 4.78 0 100 -0.0
09/04/2020
6.01
 200 5.47 6.01 4.70 0 100 -0.0
08/04/2020
5.47
 900 4.78 5.47 4.16 0 100 -0.0
07/04/2020
4.78
 100 4.16 4.78 4.78 0 0 0
06/04/2020
4.16
 100 4.85 4.85 4.16 0 100 -0.0
03/04/2020
4.85
 100 4.24 4.85 4.85 0 0 0
01/04/2020
4.24
 0 4.24 4.24 4.24 0 0 0
31/03/2020
4.24
 0 4.24 4.24 4.24 0 0 0
30/03/2020
4.24
 0 4.24 4.24 4.24 0 0 0
27/03/2020
4.24
 0 4.24 4.24 4.24 0 0 0
26/03/2020
4.24
 0 4.24 4.24 4.24 0 0 0
25/03/2020
4.24
 0 4.24 4.24 4.24 0 0 0
24/03/2020
4.24
 0 4.24 4.24 4.24 0 0 0
23/03/2020
4.24
 1,100 4.47 4.47 4.24 0 100 -0.0
20/03/2020
4.47
 0 4.47 4.47 4.47 0 0 0
19/03/2020
4.47
 100 5.78 5.78 4.47 0 100 -0.0
18/03/2020
5.78
 300 5.08 5.78 4.47 0 100 -0.0
17/03/2020
5.08
 100 4.47 5.08 5.08 0 0 0
16/03/2020
4.47
 0 4.47 4.47 4.47 0 0 0
13/03/2020
4.47
 100 5.08 5.08 4.47 0 100 -0.0
12/03/2020
5.08
 100 5.93 5.93 5.08 0 100 -0.0
11/03/2020
5.93
 100 5.16 5.93 5.93 0 0 0
10/03/2020
5.16
 0 5.16 5.16 5.16 0 0 0
09/03/2020
5.16
 0 5.16 5.16 5.16 0 0 0
06/03/2020
5.16
 100 6.01 6.01 5.16 0 100 -0.0
05/03/2020
6.01
 300 5.39 6.01 6.01 0 0 0
04/03/2020
5.39
 0 5.39 5.39 5.39 0 0 0
03/03/2020
5.39
 0 5.39 5.39 5.39 0 0 0
02/03/2020
5.39
 0 5.39 5.39 5.39 0 0 0
28/02/2020
5.39
 0 5.39 5.39 5.39 0 0 0
27/02/2020
5.39
 0 5.39 5.39 5.39 0 0 0
26/02/2020
5.39
 0 5.39 5.39 5.39 0 0 0
25/02/2020
5.39
 100 6.01 6.01 5.39 0 100 -0.0
24/02/2020
6.01
 6,400 6.01 6.01 6.01 3,200 0 0.0
21/02/2020
6.01
 100 6.01 6.01 6.01 0 0 0
20/02/2020
6.01
 0 6.01 6.01 6.01 0 0 0
19/02/2020
6.01
 0 6.01 6.01 6.01 0 0 0
18/02/2020
6.01
 500 5.78 6.01 6.01 500 0 0.0
17/02/2020
5.78
 0 5.78 5.78 5.78 0 0 0
14/02/2020
5.78
 0 6.55 5.78 5.78 0 0 0
13/02/2020
6.55
 200 5.78 6.55 4.93 0 100 -0.0
12/02/2020
5.78
 0 5.78 5.78 5.78 0 0 0
11/02/2020
5.78
 0 5.78 5.78 5.78 0 0 0
10/02/2020
5.78
 0 5.78 5.78 5.78 0 0 0
07/02/2020
5.78
 0 5.78 5.78 5.78 0 0 0
06/02/2020
5.78
 100 6.55 6.55 5.78 0 100 -0.0
05/02/2020
6.55
 100 5.78 6.55 6.55 0 0 0
04/02/2020
5.78
 8,900 5.78 5.78 5.78 3,500 0 0.0
03/02/2020
5.78
 2,600 6.16 6.16 5.78 1,100 0 0.0
31/01/2020
6.16
 1,600 6.16 6.16 6.16 1,000 0 0.0
30/01/2020
6.16
 400 6.16 6.16 6.16 0 0 0
22/01/2020
6.16
 100 6.63 6.63 6.16 0 0 0
21/01/2020
6.63
 0 6.86 6.63 6.63 0 0 0
20/01/2020
6.86
 600 6.24 6.86 5.32 0 100 -0.0
17/01/2020
6.24
 0 6.24 6.24 6.24 0 0 0
16/01/2020
6.24
 100 5.47 6.24 6.24 0 0 0
15/01/2020
5.47
 100 6.16 6.16 5.47 0 100 -0.0
14/01/2020
6.16
 0 6.24 6.16 6.16 0 0 0
13/01/2020
6.24
 1,800 6.24 6.24 5.39 0 100 -0.0
10/01/2020
6.24
 0 6.24 6.24 6.24 0 0 0
09/01/2020
6.24
 100 7.32 7.32 6.24 0 100 -0.0
08/01/2020
7.32
 100 6.55 7.32 7.32 0 0 0
07/01/2020
6.55
 2,000 7.32 7.32 6.55 0 0 0
06/01/2020
7.32
 200 7.01 7.32 4.24 0 100 -0.0
03/01/2020
7.01
 0 7.01 7.01 7.01 0 0 0
02/01/2020
7.01
 0 7.01 7.01 7.01 0 0 0
31/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
30/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
27/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
26/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
25/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
24/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
23/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
20/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
19/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
18/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
17/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
16/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
13/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
12/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
11/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
10/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
09/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
06/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
05/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
04/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
03/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
02/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
29/11/2019
7.01
 0 7.01 7.01 7.01 0 0 0
28/11/2019
7.01
 0 7.01 7.01 7.01 0 0 0
27/11/2019
7.01
 0 7.01 7.01 7.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |