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

16.70
0.10
(0.60%)
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)
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
09/07/2021
9.08
 40,900 9.56 9.56 9.01 0 12,500 -0.2
08/07/2021
9.56
 4,500 9.83 9.83 9.29 0 0 0
07/07/2021
9.83
 38,400 9.76 9.83 9.22 400 0 0.0
06/07/2021
9.76
 11,317 9.76 9.90 9.76 0 3,000 -0.0
05/07/2021
9.76
 21,900 9.97 9.97 9.76 0 0 0
02/07/2021
9.97
 13,500 10.11 10.24 9.90 0 0 0
01/07/2021
10.11
 17,600 10.17 10.17 9.70 0 0 0
30/06/2021
10.17
 6,618 10.04 10.24 9.97 0 0 0
29/06/2021
10.04
 7,700 10.17 10.17 10.04 0 0 0
28/06/2021
10.17
 31,030 9.97 10.38 9.97 0 0 0
25/06/2021
9.97
 17,100 10.17 10.24 9.83 0 0 0
24/06/2021
10.17
 11,100 10.45 10.45 9.90 0 0 0
23/06/2021
10.45
 30,318 10.45 10.52 10.24 0 0 0
22/06/2021
10.45
 36,800 10.31 11.61 10.38 1,000 0 0.0
21/06/2021
10.31
 19,300 10.24 10.38 10.24 0 0 0
18/06/2021
10.24
 24,300 10.45 10.45 10.11 0 0 0
17/06/2021
10.45
 30,400 10.45 10.52 10.17 0 0 0
16/06/2021
10.45
 32,100 10.38 10.58 10.24 0 0 0
15/06/2021
10.38
 17,033 10.45 10.45 10.17 0 0 0
14/06/2021
10.45
 17,502 10.38 10.58 10.04 0 0 0
11/06/2021
10.38
 18,900 10.11 10.52 9.97 0 0 0
10/06/2021
10.11
 23,300 10.58 10.58 10.11 0 0 0
09/06/2021
10.58
 40,000 10.79 11.74 9.90 0 0 0
08/06/2021
10.79
 24,600 11.47 11.47 10.24 0 0 0
07/06/2021
11.47
 54,900 11.54 11.88 11.06 0 0 0
04/06/2021
11.54
 83,215 11.13 11.54 10.31 0 0 0
03/06/2021
11.13
 167,300 10.38 11.74 9.76 0 12,400 -0.2
02/06/2021
10.38
 23,400 10.38 10.45 10.24 0 0 0
01/06/2021
10.38
 51,600 10.24 10.58 10.11 0 0 0
31/05/2021
10.24
 75,804 9.76 10.24 9.42 0 0 0
28/05/2021
9.76
 15,100 9.49 9.90 9.56 0 0 0
27/05/2021
9.49
 46,100 9.70 10.58 9.01 0 0 0
26/05/2021
9.70
 11,800 9.42 9.83 9.42 0 0 0
25/05/2021
9.42
 13,500 9.35 9.49 8.88 0 0 0
24/05/2021
9.35
 44,600 9.56 9.83 8.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |