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

16.60
-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)
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
21/09/2020
7.13
 44,300 7.26 7.32 7.13 0 16,900 -0.2
18/09/2020
7.26
 44,800 6.68 7.38 6.62 0 19,600 -0.2
17/09/2020
6.68
 47,600 6.36 6.68 6.36 0 31,700 -0.3
16/09/2020
6.36
 31,300 6.30 6.68 6.30 0 6,800 -0.1
15/09/2020
6.30
 6,800 6.36 6.36 6.24 0 0 0
14/09/2020
6.36
 4,800 6.55 6.55 6.36 0 3,400 -0.0
11/09/2020
6.55
 24,900 5.98 6.55 5.85 0 16,100 -0.1
10/09/2020
5.98
 17,700 5.73 5.98 5.73 0 2,100 -0.0
09/09/2020
5.73
 2,300 5.73 5.73 5.66 0 900 -0.0
08/09/2020
5.73
 2,100 5.73 5.73 5.66 0 900 -0.0
07/09/2020
5.73
 9,700 5.79 5.79 5.73 0 8,800 -0.1
04/09/2020
5.79
 15,400 5.73 5.92 5.73 0 6,300 -0.1
03/09/2020
5.73
 6,000 5.73 5.73 5.73 0 0 0
01/09/2020
5.73
 0 5.73 5.73 5.73 0 0 0
31/08/2020
5.73
 0 5.73 5.73 5.73 0 0 0
28/08/2020
5.73
 0 5.73 5.73 5.73 0 0 0
27/08/2020
5.73
 0 5.73 5.73 5.73 0 0 0
26/08/2020
5.73
 0 5.73 5.73 5.73 0 0 0
25/08/2020
5.73
 0 5.73 5.73 5.73 0 0 0
24/08/2020
5.73
 0 5.73 5.73 5.73 0 0 0
21/08/2020
5.73
 1,000 5.73 5.73 5.73 0 1,000 -0.0
20/08/2020
5.73
 1,000 5.92 5.92 5.73 0 0 0
19/08/2020
5.92
 600 5.66 5.98 5.92 100 0 0.0
18/08/2020
5.66
 0 5.66 5.66 5.66 0 0 0
17/08/2020
5.66
 600 5.66 5.66 5.66 0 0 0
14/08/2020
5.66
 100 5.66 5.66 5.66 0 0 0
13/08/2020
5.66
 0 5.66 5.66 5.66 0 0 0
12/08/2020
5.66
 0 5.66 5.66 5.66 0 0 0
11/08/2020
5.66
 200 5.73 5.73 5.66 200 0 0.0
10/08/2020
5.73
 1,000 5.98 5.98 5.73 0 0 0
07/08/2020
5.98
 0 5.98 5.98 5.98 0 0 0
06/08/2020
5.98
 100 5.22 5.98 5.98 100 0 0.0
05/08/2020
5.22
 0 5.28 5.22 5.22 0 0 0
04/08/2020
5.28
 900 5.98 5.98 5.09 0 0 0
03/08/2020
5.98
 0 5.98 5.98 5.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |