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

15.40
0.30
(1.99%)
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
(2025-11-05) 		-0.40 -2.55% 162,900 0 0
15
15.90
15.40
2 tháng
(2025-10-06) 		-0.40 -2.55% 234,700 200 0.0
15
15.90
15.40
3 tháng
(2025-09-08) 		0.52 3.50% 321,700 100 0.0
14.78
15.90
15.40
6 tháng
(2025-06-09) 		-0.53 -3.32% 1,042,500 5,700 0.1
14.61
18.26
15.40
12 tháng
(2024-12-10) 		-1.83 -10.69% 2,780,592 800 -0.0
13.91
24.61
15.40
24 tháng
(2023-12-18) 		5.06 49.36% 8,166,949 -34,000 -0.9
10.08
24.61
15.40
36 tháng
(2022-12-21) 		6.52 74.27% 9,281,048 20,100 -0.2
7.45
24.61
15.40
60 tháng
(2020-12-31) 		3.69 31.81% 27,062,163 105,000 0.9
6.58
24.61
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2022
11.56
 4,500 11.19 11.64 10.82 0 0 0
27/04/2022
11.19
 7,900 10.97 11.19 10.44 0 0 0
26/04/2022
10.97
 25,500 10.22 10.97 10.37 0 0 0
25/04/2022
10.22
 12,800 11.64 11.64 9.92 0 0 0
22/04/2022
11.64
 11,900 11.34 11.79 11.34 0 0 0
21/04/2022
11.34
 17,900 11.27 11.34 11.19 0 0 0
20/04/2022
11.27
 37,927 11.94 11.94 11.04 0 0 0
19/04/2022
11.94
 11,100 12.09 12.46 11.94 0 0 0
18/04/2022
12.09
 27,200 12.68 12.68 11.79 0 0 0
15/04/2022
12.68
 7,100 12.76 13.20 12.68 0 0 0
14/04/2022
12.76
 5,400 12.68 13.20 12.61 0 0 0
13/04/2022
12.68
 22,100 12.53 12.83 12.46 0 0 0
12/04/2022
12.53
 23,800 13.73 13.73 12.46 0 0 0
08/04/2022
13.73
 6,702 13.95 14.03 13.65 0 0 0
07/04/2022
13.95
 4,600 14.10 14.10 13.80 0 0 0
06/04/2022
14.10
 13,818 14.10 14.10 13.80 0 0 0
05/04/2022
14.10
 11,900 14.10 14.25 13.43 0 0 0
04/04/2022
14.10
 19,115 14.32 14.77 13.88 0 0 0
01/04/2022
14.32
 11,701 14.25 14.55 13.80 0 0 0
31/03/2022
14.25
 12,000 14.62 14.62 14.17 0 0 0
30/03/2022
14.62
 17,017 14.77 14.77 14.10 0 0 0
29/03/2022
14.77
 17,100 14.70 14.85 14.55 0 0 0
28/03/2022
14.70
 16,517 14.77 14.92 14.47 200 0 0.0
25/03/2022
14.77
 10,416 14.92 15.07 14.77 0 0 0
24/03/2022
14.92
 14,000 14.62 15.29 14.92 0 0 0
23/03/2022
14.62
 39,190 14.92 14.92 14.62 1,000 0 0.0
22/03/2022
14.92
 24,200 14.70 16.41 14.92 0 0 0
21/03/2022
14.70
 19,210 14.92 14.92 14.62 0 500 -0.0
18/03/2022
14.92
 27,500 14.70 14.92 14.70 0 0 0
17/03/2022
14.70
 14,900 14.70 14.70 14.40 0 0 0
16/03/2022
14.70
 34,200 14.77 14.92 14.55 0 0 0
15/03/2022
14.77
 47,000 14.85 14.85 14.03 0 0 0
14/03/2022
14.85
 70,900 16.04 16.04 14.77 7,300 0 0.2
11/03/2022
16.04
 48,517 16.41 16.49 15.74 0 0 0
10/03/2022
16.41
 82,257 17.68 17.68 15.74 0 0 0
09/03/2022
17.68
 117,059 16.34 17.90 15.52 700 0 0.0
08/03/2022
16.34
 67,010 17.16 17.38 15.89 100 0 0.0
07/03/2022
17.16
 132,512 15.97 17.31 16.26 100 0 0.0
04/03/2022
15.97
 88,355 16.41 16.41 15.74 0 0 0
03/03/2022
16.41
 139,545 15.44 16.71 15.67 0 0 0
02/03/2022
15.44
 94,503 14.55 15.59 14.55 0 0 0
01/03/2022
14.55
 34,100 14.77 14.77 14.17 0 0 0
28/02/2022
14.77
 43,600 15.37 16.04 14.77 0 0 0
25/02/2022
15.37
 187,527 14.77 15.67 14.77 0 0 0
24/02/2022
14.77
 94,500 14.40 15.07 14.17 400 0 0.0
23/02/2022
14.40
 60,426 13.73 14.92 13.80 0 0 0
22/02/2022
13.73
 30,127 13.28 13.80 13.35 0 0 0
21/02/2022
13.28
 19,500 13.20 13.80 13.20 700 0 0.0
18/02/2022
13.20
 47,000 13.58 13.58 13.06 0 0 0
17/02/2022
13.58
 17,801 13.88 13.88 13.13 0 0 0
16/02/2022
13.88
 22,243 14.17 14.25 13.80 0 0 0
15/02/2022
14.17
 40,300 14.17 15.07 14.17 0 0 0
14/02/2022
14.17
 89,810 12.46 14.17 12.91 0 0 0
11/02/2022
12.46
 3,600 12.83 12.83 12.31 0 0 0
10/02/2022
12.83
 14,010 12.68 13.13 12.83 0 0 0
09/02/2022
12.68
 2,710 12.76 12.83 12.68 0 0 0
08/02/2022
12.76
 4,600 12.68 12.91 12.76 0 0 0
07/02/2022
12.68
 11,701 11.86 12.68 12.61 1,400 0 0.0
28/01/2022
11.86
 13,400 11.94 11.94 11.71 1,400 0 0.0
27/01/2022
11.94
 6,900 12.09 12.23 11.79 0 0 0
26/01/2022
12.09
 5,500 11.79 12.31 11.79 0 0 0
25/01/2022
11.79
 14,900 11.94 12.68 11.56 0 0 0
24/01/2022
11.94
 18,600 12.68 12.68 11.94 0 0 0
21/01/2022
12.68
 38,200 12.83 12.83 12.61 800 0 0.0
20/01/2022
12.83
 15,700 12.68 12.91 12.61 0 0 0
19/01/2022
12.68
 14,100 13.06 13.06 12.68 0 0 0
18/01/2022
13.06
 2,500 13.06 13.28 12.98 0 0 0
17/01/2022
13.06
 10,700 13.28 13.65 13.06 0 0 0
14/01/2022
13.28
 7,700 13.20 13.35 12.68 0 0 0
13/01/2022
13.20
 17,100 13.65 13.80 13.20 0 0 0
12/01/2022
13.65
 25,100 13.35 13.80 13.06 0 0 0
11/01/2022
13.35
 6,400 13.35 13.35 12.83 0 0 0
10/01/2022
13.35
 28,020 13.65 13.65 13.06 0 0 0
07/01/2022
13.65
 29,900 13.43 13.80 13.35 0 0 0
06/01/2022
13.43
 44,401 13.80 13.88 13.35 0 0 0
05/01/2022
13.80
 30,100 14.03 14.03 13.80 0 0 0
04/01/2022
14.03
 15,100 14.10 14.10 13.50 0 0 0
31/12/2021
14.10
 25,706 14.32 14.47 13.80 0 0 0
30/12/2021
14.32
 34,500 14.03 14.55 14.03 100 0 0.0
29/12/2021
14.03
 42,600 14.55 14.55 13.95 0 0 0
28/12/2021
14.55
 54,500 13.20 14.55 14.17 200 0 0.0
27/12/2021
13.20
 14,200 13.20 13.20 12.68 0 0 0
24/12/2021
13.20
 54,620 12.83 13.65 10.89 0 0 0
23/12/2021
12.83
 20,400 12.83 13.20 12.61 0 0 0
22/12/2021
12.83
 27,600 12.91 12.91 12.38 0 0 0
21/12/2021
12.91
 51,300 12.91 12.98 12.68 0 0 0
20/12/2021
12.91
 25,504 13.43 13.43 12.91 0 0 0
17/12/2021
13.43
 39,606 14.03 14.03 13.28 0 0 0
16/12/2021
14.03
 6,800 13.88 14.55 12.31 0 0 0
15/12/2021
13.88
 21,500 14.10 14.10 13.80 0 0 0
14/12/2021
14.10
 11,104 14.25 14.55 13.80 0 100 -0.0
13/12/2021
14.25
 10,200 13.80 14.62 13.95 0 0 0
10/12/2021
13.80
 10,010 14.40 14.62 13.80 0 0 0
09/12/2021
14.40
 42,890 13.73 14.55 13.43 0 0 0
08/12/2021
13.73
 10,100 14.03 14.03 13.43 0 0 0
07/12/2021
14.03
 22,900 12.46 14.10 13.06 0 0 0
06/12/2021
12.46
 29,500 14.10 14.10 12.46 0 0 0
03/12/2021
14.10
 42,100 14.77 14.77 14.10 0 0 0
02/12/2021
14.77
 13,000 14.55 14.85 14.47 0 0 0
01/12/2021
14.55
 17,100 14.47 14.77 14.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |