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)
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
21/05/2021
9.56
 16,200 9.35 9.63 9.22 0 0 0
20/05/2021
9.35
 24,700 9.56 9.56 9.35 0 0 0
19/05/2021
9.56
 32,600 9.70 9.76 9.42 2,800 0 0.0
18/05/2021
9.70
 25,300 9.76 9.83 9.63 0 0 0
17/05/2021
9.76
 17,200 10.04 10.17 9.76 0 0 0
14/05/2021
10.04
 6,800 10.11 10.17 9.63 0 0 0
13/05/2021
10.11
 35,600 10.17 10.31 10.11 0 0 0
12/05/2021
10.17
 52,100 10.24 10.24 9.90 0 0 0
11/05/2021
10.24
 33,600 10.04 10.24 9.90 0 0 0
10/05/2021
10.04
 16,800 10.11 10.11 9.70 0 0 0
07/05/2021
10.11
 15,400 10.45 10.45 10.11 0 0 0
06/05/2021
10.45
 35,700 10.04 10.45 9.83 3,200 0 0.0
05/05/2021
10.04
 46,500 9.97 10.17 9.63 0 0 0
04/05/2021
9.97
 49,000 10.38 10.38 9.63 0 0 0
29/04/2021
10.38
 8,700 10.24 10.45 10.24 0 0 0
28/04/2021
10.24
 21,700 10.52 10.52 10.24 0 0 0
27/04/2021
10.52
 2,200 10.31 10.93 10.52 0 0 0
26/04/2021
10.31
 25,700 10.93 10.93 10.31 0 4,500 -0.1
23/04/2021
10.93
 29,500 10.93 11.06 10.45 0 0 0
22/04/2021
10.93
 15,500 11.27 11.61 10.72 0 0 0
20/04/2021
11.27
 23,300 11.47 11.95 11.27 0 0 0
19/04/2021
11.47
 44,000 11.13 11.54 11.20 0 100 -0.0
16/04/2021
11.13
 43,500 11.61 11.61 10.93 0 3,100 -0.1
15/04/2021
11.61
 42,200 11.74 11.95 11.61 0 0 0
14/04/2021
11.74
 9,000 11.88 11.95 11.74 0 0 0
13/04/2021
11.88
 119,250 12.02 12.09 11.81 0 2,300 -0.0
12/04/2021
12.02
 109,700 11.88 12.09 11.68 0 0 0
09/04/2021
11.88
 78,600 11.61 11.95 11.61 0 0 0
08/04/2021
11.61
 27,200 11.74 11.88 11.61 0 0 0
07/04/2021
11.74
 22,800 11.74 11.95 11.61 500 0 0.0
06/04/2021
11.74
 53,500 11.61 11.74 11.40 0 0 0
05/04/2021
11.61
 23,732 11.81 11.81 11.61 0 0 0
02/04/2021
11.81
 45,000 11.88 12.09 11.68 800 0 0.0
01/04/2021
11.88
 57,700 11.61 11.95 11.61 0 0 0
31/03/2021
11.61
 19,000 11.68 11.68 9.97 0 0 0
30/03/2021
11.68
 10,100 11.74 11.81 11.27 0 0 0
29/03/2021
11.74
 88,600 11.47 11.81 11.61 0 0 0
26/03/2021
11.47
 30,000 11.20 11.61 10.93 0 0 0
25/03/2021
11.20
 45,700 11.33 11.81 11.20 0 0 0
24/03/2021
11.33
 66,500 11.74 11.74 9.97 0 0 0
23/03/2021
11.74
 78,257 11.95 11.95 11.40 0 0 0
22/03/2021
11.95
 35,500 11.61 12.02 11.61 0 0 0
19/03/2021
11.61
 102,800 12.09 12.09 11.54 0 0 0
18/03/2021
12.09
 22,700 12.15 12.22 12.02 0 0 0
17/03/2021
12.15
 21,700 12.15 12.15 11.95 0 0 0
16/03/2021
12.15
 84,835 12.22 12.22 11.81 0 0 0
15/03/2021
12.22
 86,500 12.22 12.36 12.09 0 0 0
12/03/2021
12.22
 30,700 12.36 12.43 12.22 1,000 0 0.0
11/03/2021
12.36
 99,300 12.36 12.91 12.15 0 900 -0.0
10/03/2021
12.36
 52,300 12.77 12.77 12.29 0 0 0
09/03/2021
12.77
 78,300 13.25 13.31 12.63 10,000 0 0.2
08/03/2021
13.25
 182,500 12.84 13.66 12.97 0 0 0
05/03/2021
12.84
 157,289 12.29 13.52 12.43 0 0 0
04/03/2021
12.29
 129,463 12.22 12.43 11.47 10,000 0 0.2
03/03/2021
12.22
 76,200 12.56 12.56 12.22 0 0 0
02/03/2021
12.56
 124,900 12.84 12.84 12.29 7,000 0 0.1
01/03/2021
12.84
 90,301 12.70 12.97 12.56 0 0 0
26/02/2021
12.70
 147,970 12.43 12.97 12.09 0 0 0
25/02/2021
12.43
 217,666 11.27 12.50 11.20 0 0 0
24/02/2021
11.27
 82,488 11.54 11.61 11.06 0 0 0
23/02/2021
11.54
 49,200 11.47 11.74 11.47 0 0 0
22/02/2021
11.47
 55,300 11.74 11.74 11.47 0 0 0
19/02/2021
11.74
 61,200 11.81 12.02 11.54 0 0 0
18/02/2021
11.81
 118,002 11.95 12.29 11.61 0 0 0
17/02/2021
11.95
 148,300 10.58 11.95 10.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |