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

17
0.40
(2.41%)
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
(2026-02-23) 		-0.30 -1.73% 2,336,700 -800 -0.0
16
21.30
16.60
2 tháng
(2026-01-16) 		-0.30 -1.73% 3,729,800 -9,800 -0.2
16
21.30
16.60
3 tháng
(2025-12-17) 		2 13.33% 4,166,100 -12,500 -0.2
14.90
21.30
16.60
6 tháng
(2025-09-18) 		1.61 10.45% 4,493,100 -12,500 -0.2
14.90
21.30
16.60
12 tháng
(2025-03-24) 		-3.87 -18.54% 5,865,400 -6,900 -0.1
13.91
21.30
16.60
24 tháng
(2024-03-27) 		6.43 60.77% 11,961,633 -53,800 -1.2
10.33
24.61
16.60
36 tháng
(2023-04-03) 		8.93 110.55% 13,335,327 8,100 -0.4
7.84
24.61
16.60
60 tháng
(2021-04-12) 		4.98 41.46% 26,208,321 17,100 -0.5
6.58
24.61
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2021
14.47
 47,200 14.55 15.29 14.32 0 0 0
29/11/2021
14.55
 22,900 15.44 15.44 13.95 0 0 0
26/11/2021
15.44
 44,400 15.37 15.59 13.58 0 0 0
25/11/2021
15.37
 28,380 15.89 16.19 15.22 0 0 0
24/11/2021
15.89
 36,200 14.32 16.64 14.55 0 0 0
23/11/2021
14.32
 19,200 13.80 14.92 14.25 0 0 0
22/11/2021
13.80
 115,719 15.44 15.44 13.58 0 0 0
19/11/2021
15.44
 61,000 16.79 16.79 15.00 0 0 0
18/11/2021
16.79
 47,900 17.16 17.16 16.41 0 0 0
17/11/2021
17.16
 37,900 16.79 17.16 16.41 0 0 0
16/11/2021
16.79
 51,100 17.16 17.16 16.41 0 0 0
15/11/2021
17.16
 85,600 17.53 17.83 17.01 0 0 0
12/11/2021
17.53
 105,890 18.13 18.80 16.41 0 0 0
11/11/2021
18.13
 52,500 18.65 18.80 18.05 0 0 0
10/11/2021
18.65
 56,100 19.02 19.02 18.43 0 0 0
09/11/2021
19.02
 31,400 19.02 19.10 18.73 0 0 0
08/11/2021
19.02
 35,400 19.25 19.40 17.90 0 0 0
05/11/2021
19.25
 35,200 18.58 19.47 18.65 0 0 0
04/11/2021
18.58
 38,500 19.32 19.47 18.05 0 0 0
03/11/2021
19.32
 60,500 19.99 19.99 19.32 0 0 0
02/11/2021
19.99
 64,800 19.55 21.26 19.55 0 0 0
01/11/2021
19.55
 119,000 20.81 20.81 18.65 0 0 0
29/10/2021
20.81
 53,000 20.89 21.26 20.44 0 2,700 -0.1
28/10/2021
20.89
 82,300 21.19 22.31 20.67 0 2,300 -0.1
27/10/2021
21.19
 170,200 18.50 21.19 18.65 0 0 0
26/10/2021
18.50
 37,300 18.58 18.65 18.28 0 0 0
25/10/2021
18.58
 96,000 18.73 18.87 18.43 0 0 0
22/10/2021
18.73
 64,600 18.73 18.87 18.58 0 0 0
21/10/2021
18.73
 52,200 18.35 18.73 18.13 0 0 0
20/10/2021
18.35
 50,100 18.58 18.87 18.28 0 0 0
19/10/2021
18.58
 56,500 18.35 18.87 17.98 0 0 0
18/10/2021
18.35
 98,600 18.58 19.02 17.90 0 0 0
15/10/2021
18.58
 146,200 18.73 18.87 17.98 0 500 -0.0
14/10/2021
18.73
 170,400 19.47 19.55 18.58 0 0 0
13/10/2021
19.47
 151,200 19.70 19.99 18.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |