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

17.90
-0.40
(-2.19%)
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
(2024-04-19) 		3.20 21.77% 854,500 0 0
14.70
18.60
17.90
2 tháng
(2024-03-19) 		5.20 40.94% 1,714,843 0 0
12.50
18.90
17.90
3 tháng
(2024-02-19) 		5.10 39.84% 1,893,744 0 0
12.50
18.90
17.90
6 tháng
(2023-11-20) 		5.60 45.53% 2,144,827 10,000 0.1
12
18.90
17.90
12 tháng
(2023-05-24) 		6.89 62.62% 2,910,712 59,700 0.8
10.44
18.90
17.90
24 tháng
(2022-05-30) 		3.45 23.88% 4,069,710 84,600 1.1
7.97
18.90
17.90
36 tháng
(2021-06-03) 		4.43 32.86% 14,736,264 74,900 0.8
7.97
25.65
17.90
60 tháng
(2019-06-14) 		11.76 191.66% 26,125,955 -711,600 -7.5
4.16
25.65
17.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
17.90
-0.60
 23,900 18.20 18.20 17.90 0 0 0
#2 16/05/2024
18.50
0.40
 105,600 18.10 18.80 17.80 0 0 0
#3 15/05/2024
18.10
-0.40
 42,400 18.60 18.70 18.10 0 0 0
#4 14/05/2024
18.50
-0.10
 13,400 18.70 18.80 18.30 0 0 0
#5 13/05/2024
18.60
0.60
 67,200 18.20 18.80 17.90 0 0 0
#6 10/05/2024
18
-0.20
 65,900 18.10 18.30 17.80 0 0 0
#7 09/05/2024
18.20
0.20
 90,700 17.60 18.40 17.50 0 0 0
#8 08/05/2024
18
1.30
 43,700 17.30 18 17 0 0 0
#9 07/05/2024
16.70
0.60
 21,700 16.10 17 16 0 0 0
#10 06/05/2024
16.10
0.10
 44,200 16.10 16.10 15.70 0 0 0
#11 03/05/2024
16
0.20
 2,700 15.90 16 15.90 0 0 0
#12 02/05/2024
15.80
-0.10
 11,500 16.10 16.10 15.50 0 0 0
#13 26/04/2024
15.90
-0.10
 12,100 16 16.10 15.70 0 0 0
#14 25/04/2024
16
-0.50
 95,600 16.20 16.50 15.50 0 0 0
#15 24/04/2024
16.50
0.20
 28,400 16.90 16.90 16 0 0 0
#16 23/04/2024
16.30
0.80
 64,100 16 17.50 15.90 0 0 0
#17 22/04/2024
15.50
0.80
 44,900 15.50 16.90 15.50 0 0 0
#18 19/04/2024
14.70
-1.80
 76,500 16.80 16.80 14.70 0 0 0
#19 17/04/2024
16.50
0.70
 21,700 16.50 17 15.80 0 0 0
#20 16/04/2024
15.80
-1.10
 32,800 17 17 15 0 0 0
#21 15/04/2024
16.90
-0.70
 31,000 17.70 17.70 16.60 0 0 0
#22 12/04/2024
17.60
-0.60
 13,800 17.60 17.90 17.30 0 0 0
#23 11/04/2024
18.20
1
 52,300 18.30 18.50 17 0 0 0
#24 10/04/2024
17.20
-1.70
 68,200 18.90 20.80 17 0 0 0
#25 09/04/2024
18.90
1.90
 277,100 17 18.90 17 0 0 0
#26 08/04/2024
17
1.60
 120,100 15.50 17 15.50 0 0 0
#27 05/04/2024
15.40
0.40
 14,800 14.90 15.60 14.90 0 0 0
#28 04/04/2024
15
-0.20
 16,700 15.20 15.20 14.90 0 0 0
#29 03/04/2024
15.20
2.20
 92,800 13.30 15.20 13.30 0 0 0
#30 02/04/2024
13
0.30
 62,200 12.90 14 12.90 0 0 0
#31 01/04/2024
12.70
0.20
 1,000 12.80 12.80 12.70 0 0 0
#32 29/03/2024
12.50
0
 30 12.80 12.80 12.80 0 0 0
#33 28/03/2024
12.50
-0.30
 2,400 12.80 12.80 12.50 0 0 0
#34 27/03/2024
12.80
0.10
 11,800 12.80 12.90 12.70 0 0 0
#35 26/03/2024
12.70
0
 1,301 12.70 12.70 12.70 0 0 0
#36 25/03/2024
12.70
0
 1,100 12.70 12.70 12.70 0 0 0
#37 22/03/2024
12.70
0.20
 31,310 12.90 12.90 12.50 0 0 0
#38 21/03/2024
12.50
-0.20
 5,301 12.90 12.90 12.50 0 0 0
#39 20/03/2024
12.70
0
 0 12.70 12.70 12.70 0 0 0
#40 19/03/2024
12.70
-0.20
 2,601 12.90 12.90 12.70 0 0 0
#41 18/03/2024
12.90
-0.20
 4,000 12.60 12.90 12.60 0 0 0
#42 15/03/2024
13.10
-0.10
 3,200 13.20 13.20 13.10 0 0 0
#43 14/03/2024
13.20
0.50
 24,400 12.70 13.40 12.70 0 0 0
#44 13/03/2024
12.70
-0.10
 3,300 12.80 12.80 12.60 0 0 0
#45 12/03/2024
12.80
0.10
 4,300 12.80 12.80 12.50 0 0 0
#46 11/03/2024
12.70
-0.30
 6,200 13 13 12.70 0 0 0
#47 08/03/2024
13
0
 15,700 12.90 13.10 12.90 0 0 0
#48 07/03/2024
13
0.40
 31,000 12.80 13 12.80 0 0 0
#49 06/03/2024
12.60
-0.10
 48,300 12.70 12.70 12.60 0 0 0
#50 05/03/2024
12.70
0
 500 12.70 12.70 12.70 0 0 0
#51 04/03/2024
12.70
0
 5,500 12.70 12.70 12.70 0 0 0
#52 01/03/2024
12.70
-0.10
 1,400 12.70 12.70 12.70 0 0 0
#53 29/02/2024
12.80
0.20
 0 12.80 12.80 12.80 0 0 0
#54 28/02/2024
12.60
-0.40
 10,100 12.80 12.80 12.60 0 0 0
#55 27/02/2024
13
0.50
 1,100 13.80 13.80 13 0 0 0
#56 26/02/2024
12.50
0
 0 12.50 12.50 12.50 0 0 0
#57 23/02/2024
12.50
0
 11,500 12.50 12.50 12.50 0 0 0
#58 22/02/2024
12.50
-0.30
 4,001 12.50 12.50 12.50 0 0 0
#59 21/02/2024
12.80
0.30
 100 12.80 12.80 12.80 0 0 0
#60 20/02/2024
12.50
-0.30
 1,800 12.50 12.50 12.50 0 0 0
#61 19/02/2024
12.80
0
 2,500 12.60 12.80 12.40 0 0 0
#62 16/02/2024
12.80
0
 13,000 12.80 12.90 12.80 0 0 0
#63 15/02/2024
12.80
-0.20
 1,500 12.80 12.80 12.80 0 0 0
#64 07/02/2024
13
0.40
 200 12.60 13 12.60 0 0 0
#65 06/02/2024
12.60
0
 10,200 12.60 12.60 12.60 0 0 0
#66 05/02/2024
12.60
0
 0 12.60 12.60 12.60 0 0 0
#67 02/02/2024
12.60
0
 9,600 12.60 12.60 12.60 0 0 0
#68 01/02/2024
12.60
0
 6,000 12.60 12.60 12.60 0 0 0
#69 31/01/2024
12.60
0
 2,600 12.60 12.60 12.60 0 0 0
#70 30/01/2024
12.60
0
 10,200 12.60 12.60 12.60 0 0 0
#71 29/01/2024
12.60
0.20
 16,100 12.60 12.60 12.60 0 0 0
#72 26/01/2024
12.40
-0.20
 6,500 12.60 12.60 12.40 0 0 0
#73 25/01/2024
12.60
0
 5,300 12.60 12.60 12.60 0 0 0
#74 24/01/2024
12.60
0
 11,000 12.60 12.60 12.60 0 0 0
#75 23/01/2024
12.60
0
 5,000 12.60 12.60 12.60 0 0 0
#76 22/01/2024
12.60
0
 9,100 12.60 12.60 12.60 0 0 0
#77 19/01/2024
12.60
0
 4,400 12.60 12.60 12.60 0 0 0
#78 18/01/2024
12.60
0.10
 6,300 12.50 12.60 12.50 0 0 0
#79 17/01/2024
12.50
0
 200 12.50 12.50 12.50 0 0 0
#80 16/01/2024
12.50
-0.10
 1,800 12.50 12.50 12.50 0 0 0
#81 15/01/2024
12.60
-0.10
 300 12.60 12.60 12.60 0 0 0
#82 12/01/2024
12.70
0
 7,800 12.70 12.70 12.70 0 0 0
#83 11/01/2024
12.70
0.10
 4,100 12.60 12.70 12.60 0 0 0
#84 10/01/2024
12.60
0
 3,100 12.60 12.60 12.60 0 0 0
#85 09/01/2024
12.60
-0.20
 1,500 12.60 12.60 12.60 0 0 0
#86 08/01/2024
12.80
0.30
 6,802 12.50 12.80 12.50 0 0 0
#87 05/01/2024
12.50
-0.10
 2,200 12.50 12.50 12.50 0 0 0
#88 04/01/2024
12.60
0
 5,200 12.60 12.60 12.50 0 0 0
#89 03/01/2024
12.60
0
 6,700 12.60 12.60 12.60 0 0 0
#90 02/01/2024
12.60
0.10
 2,000 12.60 12.60 12.60 0 0 0
#91 29/12/2023
12.50
-0.20
 6,400 12.70 12.70 12.50 1,200 0 0.0
#92 28/12/2023
12.70
0.20
 2,900 12.60 12.70 12.50 0 0 0
#93 27/12/2023
12.50
0.10
 5,400 12.50 12.50 12.50 0 0 0
#94 26/12/2023
12.40
0
 4,000 12.40 12.40 12.40 0 0 0
#95 25/12/2023
12.40
-0.10
 700 12.40 12.40 12.40 0 0 0
#96 22/12/2023
12.50
0
 4,000 12.40 12.50 12.40 0 0 0
#97 21/12/2023
12.50
0.30
 100 12.50 12.50 12.50 0 0 0
#98 20/12/2023
12.20
-0.20
 1,000 12.20 12.20 12.20 0 0 0
#99 19/12/2023
12.40
0
 0 12.40 12.40 12.40 0 0 0
#100 18/12/2023
12.40
0
 6,000 12.40 12.40 12.40 6,000 0 0.1

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