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

22
0.20
(0.92%)
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
(2024-08-19) 		-0.30 -1.36% 205,700 -32,000 -0.7
21
22.50
21.70
2 tháng
(2024-07-22) 		-0.50 -2.25% 412,000 -32,000 -0.7
19.80
24
21.70
3 tháng
(2024-06-20) 		-3.60 -14.23% 1,204,000 -42,000 -1.0
19.80
28
21.70
6 tháng
(2024-03-22) 		9 70.87% 4,600,841 -42,000 -1.0
12.50
28
21.70
12 tháng
(2023-09-25) 		9.30 75% 5,280,343 -31,000 -0.8
11.90
28
21.70
24 tháng
(2022-09-29) 		8.51 64.52% 6,309,056 29,900 -0.1
7.97
28
21.70
36 tháng
(2021-10-04) 		6.80 45.63% 14,608,433 56,200 0.2
7.97
28
21.70
60 tháng
(2019-10-15) 		14.77 212.97% 28,926,054 -764,700 -8.5
4.16
28
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2017
7.74
 16,100 7.67 7.74 7.67 0 0 0
23/11/2017
7.67
 21,500 7.48 7.67 7.41 3,100 0 0.0
22/11/2017
7.48
 1,100 7.67 7.67 6.44 0 100 -0.0
21/11/2017
7.67
 600 7.61 7.67 6.57 0 100 -0.0
20/11/2017
7.61
 5,500 7.67 7.67 7.61 5,000 0 0.1
17/11/2017
7.67
 1,500 7.67 7.67 6.63 0 100 -0.0
16/11/2017
7.67
 10,000 7.67 7.67 7.67 10,000 0 0.1
15/11/2017
7.67
 4,400 7.67 7.74 7.67 2,500 0 0.0
14/11/2017
7.67
 10,100 7.67 8.06 7.67 5,000 0 0.1
13/11/2017
7.67
 10,000 8.06 8.06 7.67 0 0 0
10/11/2017
8.06
 300 8.32 8.32 7.15 0 100 -0.0
09/11/2017
8.32
 100 7.67 8.32 8.32 0 0 0
08/11/2017
7.67
 500 8.26 8.26 7.67 500 0 0
07/11/2017
8.26
 1,100 7.48 8.26 7.67 0 0 0
06/11/2017
7.48
 3,400 7.74 7.74 7.48 0 0 0
03/11/2017
7.74
 0 7.74 7.74 7.74 0 0 0
02/11/2017
7.74
 100 7.54 7.74 7.74 0 0 0
01/11/2017
7.54
 0 7.54 7.54 7.54 0 0 0
31/10/2017
7.54
 1,000 7.74 7.74 7.54 800 0 0.0
30/10/2017
7.74
 600 7.48 7.74 7.74 0 0 0
27/10/2017
7.48
 3,800 7.74 8.26 7.48 0 0 0
26/10/2017
7.74
 7,900 7.74 7.74 7.74 5,000 0 0.1
25/10/2017
7.74
 5,900 7.74 8.71 7.74 5,000 0 0.1
24/10/2017
7.74
 5,000 7.67 7.74 7.74 5,000 0 0.1
23/10/2017
7.67
 4,600 6.57 7.67 7.67 4,600 0 0.1
20/10/2017
6.57
 1,300 6.44 8.58 6.57 0 200 -0.0
19/10/2017
6.44
 800 7.61 8.45 6.44 0 200 -0.0
18/10/2017
7.61
 5,400 7.09 7.61 7.54 4,900 0 0.1
17/10/2017
7.09
 100 7.61 7.61 7.09 0 100 -0.0
16/10/2017
7.61
 200 7.15 7.61 7.61 0 0 0
13/10/2017
7.15
 0 7.09 7.15 7.15 0 0 0
12/10/2017
7.09
 11,100 7.28 7.28 7.09 5,000 0 0
11/10/2017
7.28
 0 7.28 7.28 7.28 0 0 0
10/10/2017
7.28
 1,600 7.22 7.28 7.28 0 0 0
09/10/2017
7.22
 0 7.22 7.22 7.22 0 0 0
06/10/2017
7.22
 0 7.80 7.22 7.22 0 0 0
05/10/2017
7.80
 200 7.61 7.80 6.57 0 100 -0.0
04/10/2017
7.61
 5,000 7.67 7.67 7.61 5,000 0 0.1
03/10/2017
7.67
 4,700 8.97 8.97 7.61 0 100 -0.0
02/10/2017
8.97
 1,500 7.80 8.97 8.45 0 0 0
29/09/2017
7.80
 0 7.80 7.80 7.80 0 0 0
28/09/2017
7.80
 0 7.87 7.80 7.80 0 0 0
27/09/2017
7.87
 1,700 8.06 8.06 7.74 0 0 0
26/09/2017
8.06
 100 7.41 8.06 8.06 0 0 0
25/09/2017
7.41
 200 7.35 7.41 7.41 0 0 0
22/09/2017
7.35
 6,000 7.74 7.80 7.35 6,000 0 0.1
21/09/2017
7.74
 0 7.74 7.74 7.74 0 0 0
20/09/2017
7.74
 400 7.28 7.74 7.74 0 0 0
19/09/2017
7.28
 100 8.13 8.13 7.28 0 100 -0.0
18/09/2017
8.13
 600 8.13 9.10 8.13 0 0 0
15/09/2017
8.13
 100 7.09 8.13 8.13 0 0 0
14/09/2017
7.09
 1,000 8.13 8.13 7.09 0 100 -0.0
13/09/2017
8.13
 100 7.09 8.13 8.13 0 0 0
12/09/2017
7.09
 1,000 7.15 7.15 7.09 0 0 0
11/09/2017
7.15
 3,400 7.74 7.74 6.63 0 100 0
08/09/2017
7.74
 1,800 7.74 7.74 7.74 0 0 0
07/09/2017
7.74
 100 7.67 7.74 7.74 0 0 0
06/09/2017
7.67
 18,900 8.06 8.06 7.61 13,800 0 0
05/09/2017
8.06
 100 7.80 8.06 8.06 0 0 0
01/09/2017
7.80
 400 7.80 7.80 7.80 0 0 0
31/08/2017
7.80
 100 7.67 7.80 7.80 0 0 0
30/08/2017
7.67
 0 7.61 7.67 7.67 0 0 0
29/08/2017
7.61
 9,200 7.61 7.80 7.61 3,000 0 0.0
28/08/2017
7.61
 1,100 7.67 8.65 7.61 1,000 0 0.0
25/08/2017
7.67
 1,800 7.54 8.39 7.61 0 0 0
24/08/2017
7.54
 7,000 8.32 8.32 7.54 5,000 100 0.1
23/08/2017
8.32
 100 7.61 8.32 8.32 0 0 0
22/08/2017
7.61
 11,300 8.39 8.39 7.61 4,000 100 0.0
21/08/2017
8.39
 100 7.61 8.39 8.39 0 0 0
18/08/2017
7.61
 1,500 7.74 7.74 7.61 1,000 0 0.0
17/08/2017
7.74
 6,500 7.80 8.06 7.67 6,000 0 0.1
16/08/2017
7.80
 600 7.87 7.93 7.80 500 0 0.0
15/08/2017
7.87
 1,800 8.13 8.19 7.80 0 0 0
14/08/2017
8.13
 9,400 7.67 8.78 7.67 0 0 0
11/08/2017
7.67
 100 7.67 7.67 7.67 100 0 0.0
10/08/2017
7.67
 8,300 7.87 8.13 6.70 0 100 -0.0
09/08/2017
7.87
 1,300 7.87 8.13 7.87 1,100 0 0.0
08/08/2017
7.87
 6,800 7.87 7.93 7.87 4,200 0 0.1
07/08/2017
7.87
 5,400 7.87 8.19 7.87 1,000 0 0.0
04/08/2017
7.87
 12,000 8.13 8.13 7.87 5,000 0 0.1
03/08/2017
8.13
 1,000 8.19 8.19 8.13 0 0 0
02/08/2017
8.19
 7,100 8.19 8.19 8.00 2,800 0 0.0
01/08/2017
8.19
 14,000 8.00 8.19 7.93 4,600 0 0.1
31/07/2017
8.00
 13,800 8.32 8.39 8.00 4,700 0 0.1
28/07/2017: Cổ tức tiền mặt tỉ lệ: 25%
28/07/2017
8.32
 5,600 8.26 8.58 8.19 0 0 0
27/07/2017
8.26
 37,700 8.31 8.37 8.15 15,400 0 0.2
26/07/2017
8.31
 13,300 8.37 8.42 8.31 5,000 0 0.1
25/07/2017
8.37
 5,500 8.37 8.42 8.37 1,500 0 0.0
24/07/2017
8.37
 6,600 8.64 8.75 8.37 0 0 0
21/07/2017
8.64
 27,700 8.04 8.64 8.09 0 0 0
20/07/2017
8.04
 4,900 8.04 8.04 8.04 4,900 0 0.1
19/07/2017
8.04
 18,600 8.04 8.15 8.04 12,300 0 0.2
18/07/2017
8.04
 37,000 8.04 8.09 7.99 4,300 0 0.1
17/07/2017
8.04
 11,800 8.09 8.09 7.99 4,600 0 0.1
14/07/2017
8.09
 11,200 8.04 8.09 8.04 3,500 0 0.1
13/07/2017
8.04
 8,200 8.09 8.09 8.04 200 0 0.0
12/07/2017
8.09
 14,400 8.04 8.15 8.04 200 0 0.0
11/07/2017
8.04
 21,100 8.04 8.09 7.93 7,900 0 0.1
10/07/2017
8.04
 25,900 7.82 8.15 7.93 400 0 0.0
07/07/2017
7.82
 31,800 8.15 8.15 7.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |