CTCP Thép Pomina (pom)

2.82
0
(0%)
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
(2024-04-09) 		-1.22 -30.27% 36,350,200 530,800 1.7
2.64
4.03
2.81
2 tháng
(2024-03-11) 		-2.49 -46.98% 82,833,700 -1,615,900 -9.6
2.64
5.35
2.81
3 tháng
(2024-02-15) 		-2.08 -42.54% 128,703,300 572,100 2.6
2.64
5.83
2.81
6 tháng
(2023-11-13) 		-2.14 -43.23% 249,134,600 -6,936,300 -34.0
2.64
5.83
2.81
12 tháng
(2023-05-15) 		-2.02 -41.82% 316,797,600 -13,049,700 -76.8
2.64
8.45
2.81
24 tháng
(2022-05-20) 		-6.18 -68.74% 345,038,100 -13,665,948 -81.8
2.64
9.31
2.81
36 tháng
(2021-05-25) 		-15.29 -84.48% 429,420,100 -13,698,948 -82.3
2.64
18.50
2.81
60 tháng
(2019-06-05) 		-3.09 -52.34% 483,606,370 -13,655,718 -80.7
2.64
20.25
2.81
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 09/05/2024
2.81
-0.01
 1,482,800 2.80 2.85 2.79 7,800 171,000 -0.5
#2 08/05/2024
2.82
0
 1,280,100 2.82 2.88 2.77 230,200 68,800 0.5
#3 07/05/2024
2.82
0.09
 1,117,100 2.84 2.84 2.74 238,300 4,900 0.7
#4 06/05/2024
2.73
0.09
 1,585,400 2.65 2.77 2.65 350,800 23,900 0.9
#5 03/05/2024
2.64
-0.02
 1,190,900 2.55 2.70 2.55 64,400 79,700 -0.0
#6 02/05/2024
2.66
-0.10
 841,400 2.65 2.74 2.64 1,700 55,500 -0.1
#7 26/04/2024
2.76
-0.08
 714,800 2.85 2.89 2.75 500 3,200 -0.0
#8 25/04/2024
2.84
0.07
 1,327,400 2.79 2.93 2.75 218,200 168,900 0.1
#9 24/04/2024
2.77
-0.08
 1,191,000 2.82 2.88 2.76 62,100 131,400 -0.2
#10 23/04/2024
2.85
-0.11
 2,107,200 2.96 2.99 2.76 0 88,900 -0.3
#11 22/04/2024
2.96
-0.14
 1,228,600 2.98 3.20 2.95 21,400 35,800 -0.0
#12 19/04/2024
3.10
0.16
 1,882,300 2.83 3.14 2.83 277,300 73,000 0.6
#13 17/04/2024
2.94
-0.09
 4,797,000 2.83 3.20 2.83 92,500 478,500 -1.2
#14 16/04/2024
3.03
-0.22
 673,900 3.03 3.03 3.03 0 14,600 -0.0
#15 15/04/2024
3.25
-0.24
 1,014,000 3.25 3.25 3.25 0 0 0
#16 12/04/2024
3.49
-0.26
 1,209,200 3.49 3.49 3.49 4,000 0 0.0
#17 11/04/2024
3.75
-0.28
 2,025,200 3.95 4 3.75 0 0 0
#18 10/04/2024
4.03
0
 1,912,500 4.27 4.27 4.01 1,600 0 0.0
#19 09/04/2024
4.03
0.26
 8,769,400 3.51 4.03 3.51 533,400 175,300 1.3
#20 08/04/2024
3.77
-0.28
 1,578,100 3.77 3.77 3.77 100 0 0.0
#21 05/04/2024
4.05
-0.30
 899,400 4.05 4.05 4.05 0 0 0
#22 04/04/2024
4.35
-0.32
 2,263,800 4.35 4.35 4.35 1,200 0 0.0
#23 03/04/2024
4.67
-0.35
 4,872,200 4.85 5 4.67 8,500 0 0.0
#24 02/04/2024
5.02
0.10
 2,192,100 4.90 5.07 4.80 165,600 0 0.8
#25 01/04/2024
4.92
-0.14
 3,280,000 4.95 5.01 4.86 1,000 138,900 -0.7
#26 29/03/2024
5.06
-0.22
 7,131,100 5.22 5.23 4.96 11,200 181,000 -0.9
#27 28/03/2024
5.28
-0.02
 1,800,100 5.30 5.38 5.20 0 4,000 -0.0
#28 27/03/2024
5.30
0.01
 2,065,800 5.30 5.44 5.20 91,300 78,800 0.1
#29 26/03/2024
5.29
0
 833,600 5.29 5.31 5.26 35,400 13,000 0.1
#30 25/03/2024
5.29
-0.03
 1,502,600 5.32 5.44 5.29 2,500 31,300 -0.2
#31 22/03/2024
5.32
0.02
 1,920,800 5.30 5.40 5.28 169,200 30,500 0.7
#32 21/03/2024
5.30
0.01
 1,096,300 5.29 5.34 5.26 12,400 86,300 -0.4
#33 20/03/2024
5.29
0
 1,051,800 5.29 5.39 5.24 0 109,500 -0.6
#34 19/03/2024
5.29
0.09
 1,687,800 5.20 5.40 5.19 101,800 6,200 0.5
#35 18/03/2024
5.20
-0.11
 2,712,600 5.31 5.36 4.96 132,700 519,000 -2.0
#36 15/03/2024
5.31
0.04
 1,327,400 5.27 5.33 5.24 54,400 330,100 -1.5
#37 14/03/2024
5.27
-0.08
 1,872,800 5.35 5.41 5.25 10,000 387,600 -2.0
#38 13/03/2024
5.35
0.07
 1,588,700 5.28 5.38 5.24 48,300 359,800 -1.7
#39 12/03/2024
5.28
-0.02
 1,696,000 5.30 5.40 5.28 100 399,900 -2.1
#40 11/03/2024
5.30
-0.35
 3,110,500 5.65 5.65 5.30 11,800 328,300 -1.7
#41 08/03/2024
5.65
-0.14
 3,139,800 5.79 5.80 5.60 499,500 153,100 1.9
#42 07/03/2024
5.79
-0.04
 2,611,700 5.83 5.88 5.72 504,400 57,800 2.6
#43 06/03/2024
5.83
0.19
 4,244,500 5.64 6 5.72 481,000 152,800 1.9
#44 05/03/2024
5.64
0.36
 6,451,500 5.28 5.64 5.20 887,100 23,400 4.7
#45 04/03/2024
5.28
0.02
 2,031,700 5.26 5.39 5.25 160,200 47,800 0.6
#46 01/03/2024
5.26
-0.05
 2,219,800 5.31 5.40 5.16 40,000 84,400 -0.2
#47 29/02/2024
5.31
-0.11
 1,906,000 5.42 5.46 5.25 13,000 109,200 -0.5
#48 28/02/2024
5.42
-0.03
 1,634,400 5.45 5.54 5.39 200 320,300 -1.8
#49 27/02/2024
5.45
0.07
 2,861,500 5.38 5.60 5.34 186,700 141,000 0.3
#50 26/02/2024
5.38
0
 2,319,000 5.38 5.45 5.18 104,100 177,300 -0.4
#51 23/02/2024
5.38
0.10
 3,938,300 5.28 5.60 5.31 313,400 219,900 0.5
#52 22/02/2024
5.28
-0.03
 1,617,800 5.31 5.39 5.22 89,800 175,000 -0.5
#53 21/02/2024
5.31
-0.11
 1,463,400 5.42 5.44 5.20 65,400 2,000 0.3
#54 20/02/2024
5.42
0.20
 3,177,600 5.22 5.50 5.30 5,000 78,100 -0.4
#55 19/02/2024
5.22
0.34
 4,037,200 4.88 5.22 5 599,200 13,600 3.0
#56 16/02/2024
4.88
-0.01
 883,400 4.89 4.95 4.86 0 68,400 -0.3
#57 15/02/2024
4.89
0.05
 1,332,000 4.84 4.95 4.86 68,600 5,500 0.3
#58 07/02/2024
4.84
0.20
 1,128,700 4.64 4.84 4.67 8,200 16,400 -0.0
#59 06/02/2024
4.64
-0.19
 4,233,500 4.83 4.83 4.50 68,900 177,300 -0.5
#60 05/02/2024
4.83
-0.36
 4,946,300 5.19 5.19 4.83 12,200 127,500 -0.6
#61 02/02/2024
5.19
-0.08
 1,608,200 5.27 5.28 5.18 0 21,300 -0.1
#62 01/02/2024
5.27
0.08
 776,400 5.19 5.28 5.20 100 29,100 -0.2
#63 31/01/2024
5.19
-0.17
 2,152,800 5.36 5.40 5.19 59,100 58,100 0.0
#64 30/01/2024
5.36
0.03
 1,933,900 5.33 5.36 5.19 36,000 36,400 -0.0
#65 29/01/2024
5.33
-0.09
 2,430,300 5.42 5.48 5.28 46,600 52,500 -0.0
#66 26/01/2024
5.42
-0.09
 2,212,700 5.51 5.60 5.42 300 10,700 -0.1
#67 25/01/2024
5.51
0.03
 2,363,400 5.48 5.63 5.48 114,900 43,800 0.4
#68 24/01/2024
5.48
0
 2,061,700 5.48 5.65 5.47 34,600 50,500 -0.1
#69 23/01/2024
5.48
-0.07
 1,321,000 5.55 5.66 5.45 5,600 0 0.0
#70 22/01/2024
5.55
0.33
 5,414,000 5.22 5.58 5.25 280,100 10,700 1.5
#71 19/01/2024
5.22
0.01
 896,000 5.21 5.32 5.22 5,200 29,200 -0.1
#72 18/01/2024
5.21
-0.04
 872,100 5.25 5.34 5.14 100 0 0.0
#73 17/01/2024
5.25
-0.14
 1,018,800 5.39 5.39 5.24 100 100 0
#74 16/01/2024
5.39
0.29
 1,659,900 5.10 5.44 5.08 39,900 5,000 0.2
#75 15/01/2024
5.10
-0.12
 2,249,500 5.22 5.27 5.10 100 14,700 -0.1
#76 12/01/2024
5.22
-0.08
 1,623,700 5.30 5.34 5.20 3,000 131,200 -0.7
#77 11/01/2024
5.30
0
 1,361,000 5.30 5.45 5.28 0 0 0
#78 10/01/2024
5.30
0
 1,265,500 5.30 5.49 5.28 0 3,600 -0.0
#79 09/01/2024
5.30
-0.10
 1,358,900 5.40 5.44 5.24 100 7,900 -0.0
#80 08/01/2024
5.40
-0.08
 2,237,000 5.48 5.69 5.38 3,800 52,300 -0.3
#81 05/01/2024
5.48
0.17
 2,556,500 5.31 5.53 5.29 0 9,400 -0.1
#82 04/01/2024
5.31
-0.05
 4,987,800 5.36 5.73 5.31 4,800 95,500 -0.5
#83 03/01/2024
5.36
0.35
 3,116,900 5.01 5.36 5.04 0 0 0
#84 02/01/2024
5.01
-0.11
 2,033,300 5.12 5.16 5.01 0 71,800 -0.4
#85 29/12/2023
5.12
0.04
 1,598,700 5.08 5.15 5.07 82,100 0 0.4
#86 28/12/2023
5.08
0.04
 2,358,400 5.04 5.13 5.04 70,900 2,200 0.3
#87 27/12/2023
5.04
-0.16
 2,625,700 5.20 5.24 5.03 26,000 25,900 0.0
#88 26/12/2023
5.20
0.07
 2,479,200 5.13 5.37 5.18 35,600 6,200 0.2
#89 25/12/2023
5.13
0.33
 4,494,900 4.80 5.13 4.80 30,000 0 0.1
#90 22/12/2023
4.80
-0.03
 986,900 4.83 4.87 4.80 0 4,000 -0.0
#91 21/12/2023
4.83
-0.02
 1,663,100 4.85 4.88 4.76 0 10,200 -0.0
#92 20/12/2023
4.85
-0.10
 2,044,100 4.95 5 4.85 500 70,600 -0.3
#93 19/12/2023
4.95
0.04
 2,353,700 4.91 5 4.82 5,000 15,500 -0.1
#94 18/12/2023
4.91
0.01
 1,864,200 4.90 5.09 4.85 0 6,000 -0.0
#95 15/12/2023
4.90
-0.22
 3,771,100 5.12 5.12 4.85 87,000 0 0.4
#96 14/12/2023
5.12
-0.38
 4,623,400 5.50 5.75 5.12 21,700 15,100 0.0
#97 13/12/2023
5.50
-0.31
 4,589,400 5.81 5.97 5.50 74,100 85,700 -0.1
#98 12/12/2023
5.81
0.38
 6,025,400 5.43 5.81 5.60 5,100 29,800 -0.1
#99 11/12/2023
5.43
0.35
 4,711,100 5.08 5.43 5.10 21,000 1,701,600 -8.8
#100 08/12/2023
5.08
0.33
 3,605,000 4.75 5.08 4.74 20,000 1,255,000 -6.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc