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

17.70
0.50
(2.91%)
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
(2025-12-30) 		1.30 8.39% 791,700 -11,900 -0.2
15.20
18.50
17.70
2 tháng
(2025-12-01) 		1.50 9.80% 932,500 -11,800 -0.2
14.90
18.50
17.70
3 tháng
(2025-10-31) 		1.70 11.26% 1,083,400 -11,800 -0.2
14.90
18.50
17.70
6 tháng
(2025-08-04) 		0.89 5.57% 1,633,300 -1,400 -0.0
14.61
18.50
17.70
12 tháng
(2025-02-03) 		-1.46 -8% 3,408,072 -10,100 -0.2
13.91
24.61
17.70
24 tháng
(2024-02-15) 		6.23 58.88% 8,907,547 -53,000 -1.2
10.33
24.61
17.70
36 tháng
(2023-02-14) 		8.73 108.08% 10,112,701 9,700 -0.4
7.84
24.61
17.70
60 tháng
(2021-02-24) 		5.53 49.12% 25,389,322 46,300 0.1
6.58
24.61
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
9.77
 17,000 9.18 10.52 9.77 0 0 0
21/06/2022
9.18
 9,000 10.37 10.37 9.18 0 0 0
20/06/2022
10.37
 3,300 9.70 10.89 8.73 0 0 0
17/06/2022
9.70
 2,311 10.15 10.82 9.70 300 0 0.0
16/06/2022
10.15
 11,100 10.37 10.67 10.15 0 0 0
15/06/2022
10.37
 1,700 10.52 10.59 10.15 0 0 0
14/06/2022
10.52
 3,511 10.44 10.67 10.44 0 900 -0.0
13/06/2022
10.44
 4,900 10.89 11.19 10.44 0 0 0
10/06/2022
10.89
 3,000 10.89 10.89 10.67 0 0 0
09/06/2022
10.89
 4,000 10.89 10.97 10.89 0 0 0
08/06/2022
10.89
 9,000 11.19 11.86 10.67 0 700 -0.0
07/06/2022
11.19
 0 10.82 11.19 10.82 0 0 0
06/06/2022
10.82
 8,205 11.41 11.86 10.74 0 0 0
03/06/2022
11.41
 1,500 11.34 11.41 10.67 0 0 0
02/06/2022
11.34
 7,500 11.79 11.94 11.19 0 0 0
01/06/2022
11.79
 6,800 11.41 11.79 11.49 0 0 0
31/05/2022
11.41
 2,116 11.94 12.16 11.34 0 0 0
30/05/2022
11.94
 7,200 11.94 12.01 11.19 700 300 0.0
27/05/2022
11.94
 500 11.94 12.16 11.94 0 0 0
26/05/2022
11.94
 7,300 12.01 12.46 11.34 0 0 0
25/05/2022
12.01
 35,100 10.44 12.16 10.44 14,000 0 0.2
24/05/2022
10.44
 2,600 10.44 10.67 10.44 300 0 0.0
23/05/2022
10.44
 7,200 10.59 10.97 10.44 0 0 0
20/05/2022
10.59
 7,900 10.74 10.74 10.44 0 0 0
19/05/2022
10.74
 5,000 10.44 11.04 10.22 0 0 0
18/05/2022
10.44
 2,300 10.67 11.12 9.70 0 0 0
17/05/2022
10.67
 8,900 10.22 10.82 10.44 0 0 0
16/05/2022
10.22
 7,700 9.85 10.59 10.00 0 0 0
13/05/2022
9.85
 28,300 10.07 11.19 8.95 0 0 0
12/05/2022
10.07
 9,500 10.22 10.22 9.92 0 0 0
11/05/2022
10.22
 8,200 10.74 11.49 9.85 0 0 0
10/05/2022
10.74
 12,600 10.67 10.82 9.70 0 0 0
09/05/2022
10.67
 5,100 10.82 10.82 9.70 0 0 0
06/05/2022
10.82
 400 10.82 10.82 10.82 0 0 0
05/05/2022
10.82
 5,000 11.27 11.34 10.82 0 0 0
04/05/2022
11.27
 11,200 11.19 11.27 11.19 0 0 0
29/04/2022
11.19
 3,100 11.56 11.56 10.82 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |