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)
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
12/10/2021
19.70
 391,700 18.87 20.52 19.40 0 6,800 -0.2
11/10/2021
18.87
 411,000 16.41 18.87 17.16 500 0 0.0
08/10/2021
16.41
 213,400 14.55 16.41 15.44 0 0 0
07/10/2021
14.55
 79,510 14.92 14.92 13.73 0 700 -0.0
06/10/2021
14.92
 208,400 13.73 15.14 14.17 0 0 0
05/10/2021
13.73
 434,767 12.31 13.73 12.31 0 2,000 -0.0
04/10/2021
12.31
 200,270 11.19 12.31 11.19 0 0 0
01/10/2021
11.19
 34,300 11.19 11.34 10.97 0 0 0
30/09/2021
11.19
 47,200 10.82 11.19 10.82 0 0 0
29/09/2021
10.82
 60,900 11.19 11.19 10.82 0 0 0
28/09/2021
11.19
 71,110 10.22 11.19 9.62 0 0 0
27/09/2021
10.22
 86,800 11.27 11.27 10.15 0 0 0
24/09/2021
11.27
 46,800 11.71 11.71 10.82 0 0 0
23/09/2021: Cổ tức tiền mặt tỉ lệ: 15%
23/09/2021
11.71
 72,200 12.09 12.68 11.19 0 0 0
22/09/2021
12.09
 119,417 12.15 12.29 12.02 200 0 0.0
21/09/2021
12.15
 120,200 11.74 12.15 11.54 500 0 0.0
20/09/2021
11.74
 158,200 11.61 11.95 11.74 500 0 0.0
17/09/2021
11.61
 72,500 11.61 11.68 11.54 2,000 0 0.0
16/09/2021
11.61
 72,300 11.47 11.81 11.47 0 900 -0.0
15/09/2021
11.47
 61,700 11.27 11.61 11.33 0 0 0
14/09/2021
11.27
 87,100 11.27 11.95 10.99 0 0 0
13/09/2021
11.27
 88,300 11.47 11.47 10.99 0 0 0
10/09/2021
11.47
 90,000 11.54 11.95 11.27 0 0 0
09/09/2021
11.54
 246,617 10.52 11.74 10.52 5,000 0 0.1
08/09/2021
10.52
 92,400 10.11 10.52 9.90 0 0 0
07/09/2021
10.11
 10,910 10.17 10.24 9.83 0 100 -0.0
06/09/2021
10.17
 30,000 9.56 10.58 9.49 0 0 0
01/09/2021
9.56
 19,800 9.42 9.56 9.42 0 0 0
31/08/2021
9.42
 5,500 9.35 9.49 9.42 0 0 0
30/08/2021
9.35
 16,300 9.22 9.42 9.15 0 0 0
27/08/2021
9.22
 12,700 9.22 9.22 9.15 0 0 0
26/08/2021
9.22
 39,100 9.29 9.35 9.15 0 0 0
25/08/2021
9.29
 2,010 9.22 9.29 9.22 0 0 0
24/08/2021
9.22
 6,600 9.29 9.29 9.22 0 0 0
23/08/2021
9.29
 25,500 9.22 9.56 9.22 100 0 0.0
20/08/2021
9.22
 47,600 9.42 9.49 8.81 0 0 0
19/08/2021
9.42
 4,500 9.56 9.56 9.35 0 0 0
18/08/2021
9.56
 15,500 9.42 9.56 9.42 0 400 -0.0
17/08/2021
9.42
 15,700 9.42 9.63 9.42 0 0 0
16/08/2021
9.42
 25,000 9.42 9.70 9.42 0 0 0
13/08/2021
9.42
 9,000 9.49 9.49 9.08 0 0 0
12/08/2021
9.49
 14,900 9.42 9.49 9.42 0 0 0
11/08/2021
9.42
 15,600 9.35 9.56 9.42 0 0 0
10/08/2021
9.35
 10,800 9.22 9.35 9.15 0 0 0
09/08/2021
9.22
 5,800 9.15 9.35 9.08 0 0 0
06/08/2021
9.15
 9,200 8.94 9.22 9.01 0 0 0
05/08/2021
8.94
 3,900 8.88 9.15 8.74 0 0 0
04/08/2021
8.88
 15,600 8.74 9.01 8.74 0 0 0
03/08/2021
8.74
 15,900 9.01 9.01 8.74 0 0 0
02/08/2021
9.01
 10,300 9.01 9.08 9.01 0 0 0
30/07/2021
9.01
 6,000 9.01 9.01 8.94 0 0 0
29/07/2021
9.01
 5,800 9.01 9.22 9.01 400 0 0.0
28/07/2021
9.01
 7,600 8.88 9.01 8.88 0 0 0
27/07/2021
8.88
 4,300 8.74 9.01 8.88 0 0 0
26/07/2021
8.74
 21,000 9.01 9.01 8.74 0 0 0
23/07/2021
9.01
 8,200 8.94 9.01 8.81 0 0 0
22/07/2021
8.94
 8,917 8.88 9.08 8.94 0 0 0
21/07/2021
8.88
 24,000 8.88 9.22 8.81 400 0 0.0
20/07/2021
8.88
 4,400 8.67 9.15 8.81 0 0 0
19/07/2021
8.67
 3,300 9.42 9.42 8.54 0 0 0
16/07/2021
9.42
 4,300 9.49 9.49 9.29 0 0 0
15/07/2021
9.49
 2,600 9.29 9.56 9.29 0 0 0
14/07/2021
9.29
 1,600 9.63 9.63 9.15 0 0 0
13/07/2021
9.63
 8,000 9.01 9.90 9.29 0 4,500 -0.1
12/07/2021
9.01
 54,317 9.08 9.22 7.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |