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)
09/02/2021
10.58
 21,816 10.45 10.72 10.45 0 0 0
08/02/2021
10.45
 70,000 11.06 11.06 9.35 10,000 0 0
05/02/2021
11.06
 23,427 11.20 11.27 10.72 0 0 0
04/02/2021
11.20
 16,903 10.99 11.27 10.86 200 0 0.0
03/02/2021
10.99
 137,100 10.11 11.27 10.11 0 13,500 -0.2
02/02/2021
10.11
 7,000 9.90 10.31 9.56 0 0 0
01/02/2021
9.90
 20,400 10.11 10.45 9.83 0 100 -0.0
29/01/2021
10.11
 39,900 9.22 10.17 8.88 0 0 0
28/01/2021
9.22
 102,100 10.65 10.65 9.22 13,500 0 0.2
27/01/2021
10.65
 37,900 11.13 11.33 10.58 0 0 0
26/01/2021
11.13
 81,500 11.61 11.95 10.58 0 0 0
25/01/2021
11.61
 37,400 11.61 11.95 11.47 0 0 0
22/01/2021
11.61
 39,500 11.61 11.81 11.33 0 0 0
21/01/2021
11.61
 51,100 11.40 11.88 11.06 0 0 0
20/01/2021
11.40
 50,000 11.13 11.61 10.24 1,800 0 0.0
19/01/2021
11.13
 151,600 12.56 12.56 10.72 8,100 0 0.1
18/01/2021
12.56
 78,000 12.70 12.91 12.50 8,700 0 0.2
15/01/2021
12.70
 66,900 12.63 12.84 12.43 8,200 0 0.2
14/01/2021
12.63
 66,080 12.77 12.97 12.15 7,000 0 0.1
13/01/2021
12.77
 42,213 12.84 13.04 12.50 0 0 0
12/01/2021
12.84
 131,100 13.45 13.45 12.56 0 0 0
11/01/2021
13.45
 69,400 12.97 14.00 12.97 0 0 0
08/01/2021
12.97
 200,400 12.70 13.18 12.63 0 0 0
07/01/2021
12.70
 291,200 11.61 12.97 11.54 2,000 0 0.0
06/01/2021
11.61
 79,700 11.61 11.81 11.47 1,000 0 0.0
05/01/2021
11.61
 53,000 11.47 11.61 11.33 0 0 0
04/01/2021
11.47
 106,200 11.61 11.68 11.27 0 0 0
31/12/2020
11.61
 84,300 11.81 11.88 11.54 0 0 0
30/12/2020
11.81
 104,410 11.88 12.02 11.61 1,000 0 0.0
29/12/2020
11.88
 180,300 11.81 12.15 11.61 1,000 0 0.0
28/12/2020
11.81
 188,400 11.61 12.15 11.27 0 0 0
25/12/2020
11.61
 104,610 11.13 11.95 11.13 0 0 0
24/12/2020
11.13
 175,600 11.61 11.61 10.79 0 0 0
23/12/2020
11.61
 115,750 12.09 12.09 11.61 0 0 0
22/12/2020
12.09
 134,823 11.88 12.36 11.68 0 0 0
21/12/2020
11.88
 177,000 11.81 12.02 11.61 900 0 0.0
18/12/2020
11.81
 28,800 11.88 12.43 11.68 0 0 0
17/12/2020
11.88
 255,600 11.06 12.22 11.06 0 0 0
16/12/2020
11.06
 342,800 10.17 11.54 10.04 0 0 0
15/12/2020
10.17
 100,600 10.04 10.24 9.90 0 0 0
14/12/2020
10.04
 52,700 9.97 10.31 10.04 0 0 0
11/12/2020
9.97
 51,200 9.76 10.17 9.83 0 0 0
10/12/2020
9.76
 190,600 10.45 10.79 9.56 0 0 0
09/12/2020
10.45
 115,400 10.04 10.79 10.11 100 0 0.0
08/12/2020
10.04
 69,700 9.90 10.38 10.04 0 0 0
07/12/2020
9.90
 28,300 9.76 9.90 9.49 0 0 0
04/12/2020
9.76
 20,800 10.04 10.04 9.76 0 0 0
03/12/2020
10.04
 48,400 9.56 10.24 9.76 0 0 0
02/12/2020
9.56
 99,300 9.22 9.83 9.15 0 0 0
01/12/2020
9.22
 136,600 9.29 9.35 9.15 0 0 0
30/11/2020
9.29
 99,400 9.49 9.70 9.01 0 0 0
27/11/2020
9.49
 60,300 9.15 9.49 9.08 0 0 0
26/11/2020
9.15
 93,800 9.22 9.42 9.01 0 0 0
25/11/2020
9.22
 55,700 9.08 9.42 9.08 0 0 0
24/11/2020
9.08
 101,700 9.08 9.22 8.54 0 0 0
23/11/2020
9.08
 192,000 8.81 9.22 8.33 0 0 0
20/11/2020
8.81
 94,200 8.94 10.17 8.74 0 0 0
19/11/2020
8.94
 56,900 7.85 8.94 8.74 0 0 0
18/11/2020
7.85
 650,000 6.96 7.85 6.83 0 574,600 -6.6
17/11/2020
6.96
 28,200 6.83 6.96 6.76 0 12,500 -0.1
16/11/2020
6.83
 25,600 6.90 7.03 6.76 0 15,400 -0.2
13/11/2020
6.90
 23,600 6.83 6.90 6.69 0 8,200 -0.1
12/11/2020
6.83
 12,400 7.03 7.03 6.83 0 0 0
11/11/2020
7.03
 27,200 6.76 7.51 6.69 0 11,900 -0.1
10/11/2020
6.76
 8,200 6.83 6.83 6.69 0 0 0
09/11/2020
6.83
 10,400 6.62 7.44 6.62 100 0 0.0
06/11/2020
6.62
 14,700 6.62 6.62 6.62 0 11,500 -0.1
05/11/2020
6.62
 14,200 6.62 6.62 6.62 0 2,700 -0.0
04/11/2020
6.62
 2,700 6.69 6.69 6.62 0 0 0
03/11/2020
6.69
 24,100 6.69 6.69 6.69 0 13,700 -0.1
02/11/2020
6.69
 9,400 6.69 6.76 6.69 0 2,300 -0.0
30/10/2020
6.69
 3,300 6.90 6.90 6.69 0 1,000 -0.0
29/10/2020
6.90
 7,200 6.83 6.96 6.62 0 200 -0.0
28/10/2020
6.83
 200 6.90 6.96 6.83 0 100 -0.0
27/10/2020
6.90
 20,700 6.96 6.96 6.90 0 9,300 -0.1
26/10/2020
6.96
 32,400 6.83 7.17 6.76 0 8,500 -0.1
23/10/2020
6.83
 3,700 6.90 6.90 6.62 0 0 0
22/10/2020
6.90
 3,500 6.96 6.96 6.83 0 3,300 -0.0
21/10/2020
6.96
 12,100 6.62 6.96 6.62 0 8,800 -0.1
20/10/2020
6.62
 13,300 6.49 6.83 6.49 0 5,000 -0.0
19/10/2020
6.49
 200 6.56 6.56 6.49 0 0 0
16/10/2020
6.56
 400 6.49 6.56 6.49 0 100 -0.0
15/10/2020
6.49
 700 6.69 6.69 6.49 0 0 0
14/10/2020
6.69
 1,000 6.83 6.83 6.69 0 0 0
13/10/2020
6.83
 200 7.44 7.44 6.49 0 0 0
12/10/2020
7.44
 100 6.49 7.44 7.44 100 0 0.0
09/10/2020
6.49
 100 6.49 6.49 6.49 0 100 -0.0
08/10/2020
6.49
 12,000 6.35 6.49 6.35 0 9,000 -0.1
07/10/2020
6.35
 11,300 6.35 6.35 6.28 0 10,300 -0.1
06/10/2020
6.35
 32,300 6.28 6.35 6.28 0 4,100 -0.0
05/10/2020
6.28
 4,900 6.21 6.35 6.21 1,100 800 0.0
02/10/2020
6.21
 14,700 6.62 6.62 6.21 0 2,300 -0.0
01/10/2020
6.62
 7,400 6.62 6.62 6.28 0 0 0
30/09/2020
6.62
 7,200 6.76 6.76 6.62 2,600 6,700 -0.0
29/09/2020: Cổ tức tiền mặt tỉ lệ: 7%
29/09/2020
6.76
 17,400 6.56 6.76 6.49 0 1,400 -0.0
28/09/2020
6.55
 8,900 6.55 6.62 6.55 300 3,400 -0.0
25/09/2020
6.55
 4,100 6.62 6.62 6.55 0 1,800 -0.0
24/09/2020
6.62
 8,500 6.68 6.68 6.55 0 3,900 -0.0
23/09/2020
6.68
 22,200 6.68 6.68 6.55 0 11,400 -0.1
22/09/2020
6.68
 15,700 7.13 7.13 6.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |