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)
25/11/2021
18.60
 28,380 19.24 19.60 18.42 0 0 0
24/11/2021
19.24
 36,200 17.34 20.14 17.61 0 0 0
23/11/2021
17.34
 19,200 16.71 18.06 17.25 0 0 0
22/11/2021
16.71
 115,719 18.69 18.69 16.44 0 0 0
19/11/2021
18.69
 61,000 20.32 20.32 18.15 0 0 0
18/11/2021
20.32
 47,900 20.77 20.77 19.87 0 0 0
17/11/2021
20.77
 37,900 20.32 20.77 19.87 0 0 0
16/11/2021
20.32
 51,100 20.77 20.77 19.87 0 0 0
15/11/2021
20.77
 85,600 21.22 21.58 20.59 0 0 0
12/11/2021
21.22
 105,890 21.95 22.76 19.87 0 0 0
11/11/2021
21.95
 52,500 22.58 22.76 21.85 0 0 0
10/11/2021
22.58
 56,100 23.03 23.03 22.31 0 0 0
09/11/2021
23.03
 31,400 23.03 23.12 22.67 0 0 0
08/11/2021
23.03
 35,400 23.30 23.48 21.67 0 0 0
05/11/2021
23.30
 35,200 22.49 23.57 22.58 0 0 0
04/11/2021
22.49
 38,500 23.39 23.57 21.85 0 0 0
03/11/2021
23.39
 60,500 24.20 24.20 23.39 0 0 0
02/11/2021
24.20
 64,800 23.66 25.74 23.66 0 0 0
01/11/2021
23.66
 119,000 25.20 25.20 22.58 0 0 0
29/10/2021
25.20
 53,000 25.29 25.74 24.74 0 2,700 -0.1
28/10/2021
25.29
 82,300 25.65 27.00 25.02 0 2,300 -0.1
27/10/2021
25.65
 170,200 22.40 25.65 22.58 0 0 0
26/10/2021
22.40
 37,300 22.49 22.58 22.13 0 0 0
25/10/2021
22.49
 96,000 22.67 22.85 22.31 0 0 0
22/10/2021
22.67
 64,600 22.67 22.85 22.49 0 0 0
21/10/2021
22.67
 52,200 22.22 22.67 21.95 0 0 0
20/10/2021
22.22
 50,100 22.49 22.85 22.13 0 0 0
19/10/2021
22.49
 56,500 22.22 22.85 21.76 0 0 0
18/10/2021
22.22
 98,600 22.49 23.03 21.67 0 0 0
15/10/2021
22.49
 146,200 22.67 22.85 21.76 0 500 -0.0
14/10/2021
22.67
 170,400 23.57 23.66 22.49 0 0 0
13/10/2021
23.57
 151,200 23.84 24.20 22.13 0 0 0
12/10/2021
23.84
 391,700 22.85 24.84 23.48 0 6,800 -0.2
11/10/2021
22.85
 411,000 19.87 22.85 20.77 500 0 0.0
08/10/2021
19.87
 213,400 17.61 19.87 18.69 0 0 0
07/10/2021
17.61
 79,510 18.06 18.06 16.62 0 700 -0.0
06/10/2021
18.06
 208,400 16.62 18.33 17.16 0 0 0
05/10/2021
16.62
 434,767 14.90 16.62 14.90 0 2,000 -0.0
04/10/2021
14.90
 200,270 13.55 14.90 13.55 0 0 0
01/10/2021
13.55
 34,300 13.55 13.73 13.28 0 0 0
30/09/2021
13.55
 47,200 13.09 13.55 13.09 0 0 0
29/09/2021
13.09
 60,900 13.55 13.55 13.09 0 0 0
28/09/2021
13.55
 71,110 12.37 13.55 11.65 0 0 0
27/09/2021
12.37
 86,800 13.64 13.64 12.28 0 0 0
24/09/2021
13.64
 46,800 14.18 14.18 13.09 0 0 0
23/09/2021: Cổ tức tiền mặt tỉ lệ: 15%
23/09/2021
14.18
 72,200 14.63 15.35 13.55 0 0 0
22/09/2021
14.63
 119,417 14.71 14.88 14.55 200 0 0.0
21/09/2021
14.71
 120,200 14.22 14.71 13.97 500 0 0.0
20/09/2021
14.22
 158,200 14.05 14.46 14.22 500 0 0.0
17/09/2021
14.05
 72,500 14.05 14.13 13.97 2,000 0 0.0
16/09/2021
14.05
 72,300 13.89 14.30 13.89 0 900 -0.0
15/09/2021
13.89
 61,700 13.64 14.05 13.72 0 0 0
14/09/2021
13.64
 87,100 13.64 14.46 13.31 0 0 0
13/09/2021
13.64
 88,300 13.89 13.89 13.31 0 0 0
10/09/2021
13.89
 90,000 13.97 14.46 13.64 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |