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
(2024-08-21) 		0 0% 230,900 -25,100 -0.6
21
22.50
22
2 tháng
(2024-07-22) 		-0.20 -0.90% 448,200 -32,000 -0.7
19.80
24
22
3 tháng
(2024-06-24) 		-3 -12% 1,109,600 -32,000 -0.7
19.80
25
22
6 tháng
(2024-03-25) 		9.30 73.23% 4,605,731 -42,000 -1.0
12.50
28
22
12 tháng
(2023-09-26) 		9.60 77.42% 5,310,943 -31,000 -0.8
11.90
28
22
24 tháng
(2022-10-03) 		9.47 75.64% 6,337,451 29,900 -0.1
7.97
28
22
36 tháng
(2021-10-06) 		3.94 21.80% 14,009,596 58,200 0.2
7.97
28
22
60 tháng
(2019-10-17) 		15.07 217.30% 28,962,254 -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)
25/04/2022
12.37
 12,800 14.09 14.09 12.01 0 0 0
22/04/2022
14.09
 11,900 13.73 14.27 13.73 0 0 0
21/04/2022
13.73
 17,900 13.64 13.73 13.55 0 0 0
20/04/2022
13.64
 37,927 14.45 14.45 13.37 0 0 0
19/04/2022
14.45
 11,100 14.63 15.08 14.45 0 0 0
18/04/2022
14.63
 27,200 15.35 15.35 14.27 0 0 0
15/04/2022
15.35
 7,100 15.44 15.98 15.35 0 0 0
14/04/2022
15.44
 5,400 15.35 15.98 15.26 0 0 0
13/04/2022
15.35
 22,100 15.17 15.53 15.08 0 0 0
12/04/2022
15.17
 23,800 16.62 16.62 15.08 0 0 0
08/04/2022
16.62
 6,702 16.89 16.98 16.53 0 0 0
07/04/2022
16.89
 4,600 17.07 17.07 16.71 0 0 0
06/04/2022
17.07
 13,818 17.07 17.07 16.71 0 0 0
05/04/2022
17.07
 11,900 17.07 17.25 16.26 0 0 0
04/04/2022
17.07
 19,115 17.34 17.88 16.80 0 0 0
01/04/2022
17.34
 11,701 17.25 17.61 16.71 0 0 0
31/03/2022
17.25
 12,000 17.70 17.70 17.16 0 0 0
30/03/2022
17.70
 17,017 17.88 17.88 17.07 0 0 0
29/03/2022
17.88
 17,100 17.79 17.97 17.61 0 0 0
28/03/2022
17.79
 16,517 17.88 18.06 17.52 200 0 0.0
25/03/2022
17.88
 10,416 18.06 18.24 17.88 0 0 0
24/03/2022
18.06
 14,000 17.70 18.51 18.06 0 0 0
23/03/2022
17.70
 39,190 18.06 18.06 17.70 1,000 0 0.0
22/03/2022
18.06
 24,200 17.79 19.87 18.06 0 0 0
21/03/2022
17.79
 19,210 18.06 18.06 17.70 0 500 -0.0
18/03/2022
18.06
 27,500 17.79 18.06 17.79 0 0 0
17/03/2022
17.79
 14,900 17.79 17.79 17.43 0 0 0
16/03/2022
17.79
 34,200 17.88 18.06 17.61 0 0 0
15/03/2022
17.88
 47,000 17.97 17.97 16.98 0 0 0
14/03/2022
17.97
 70,900 19.42 19.42 17.88 7,300 0 0.2
11/03/2022
19.42
 48,517 19.87 19.96 19.06 0 0 0
10/03/2022
19.87
 82,257 21.40 21.40 19.06 0 0 0
09/03/2022
21.40
 117,059 19.78 21.67 18.78 700 0 0.0
08/03/2022
19.78
 67,010 20.77 21.04 19.24 100 0 0.0
07/03/2022
20.77
 132,512 19.33 20.95 19.69 100 0 0.0
04/03/2022
19.33
 88,355 19.87 19.87 19.06 0 0 0
03/03/2022
19.87
 139,545 18.69 20.23 18.97 0 0 0
02/03/2022
18.69
 94,503 17.61 18.87 17.61 0 0 0
01/03/2022
17.61
 34,100 17.88 17.88 17.16 0 0 0
28/02/2022
17.88
 43,600 18.60 19.42 17.88 0 0 0
25/02/2022
18.60
 187,527 17.88 18.97 17.88 0 0 0
24/02/2022
17.88
 94,500 17.43 18.24 17.16 400 0 0.0
23/02/2022
17.43
 60,426 16.62 18.06 16.71 0 0 0
22/02/2022
16.62
 30,127 16.08 16.71 16.17 0 0 0
21/02/2022
16.08
 19,500 15.98 16.71 15.98 700 0 0.0
18/02/2022
15.98
 47,000 16.44 16.44 15.80 0 0 0
17/02/2022
16.44
 17,801 16.80 16.80 15.89 0 0 0
16/02/2022
16.80
 22,243 17.16 17.25 16.71 0 0 0
15/02/2022
17.16
 40,300 17.16 18.24 17.16 0 0 0
14/02/2022
17.16
 89,810 15.08 17.16 15.62 0 0 0
11/02/2022
15.08
 3,600 15.53 15.53 14.90 0 0 0
10/02/2022
15.53
 14,010 15.35 15.89 15.53 0 0 0
09/02/2022
15.35
 2,710 15.44 15.53 15.35 0 0 0
08/02/2022
15.44
 4,600 15.35 15.62 15.44 0 0 0
07/02/2022
15.35
 11,701 14.36 15.35 15.26 1,400 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |