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)
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
31/07/2020
5.98
 0 5.98 5.98 5.98 0 0 0
30/07/2020
5.98
 0 5.98 5.98 5.98 0 0 0
29/07/2020
5.98
 100 5.98 5.98 5.98 100 0 0.0
28/07/2020
5.98
 100 5.22 5.98 5.98 100 0 0.0
27/07/2020
5.22
 1,000 5.22 5.98 5.22 100 0 0.0
24/07/2020
5.22
 2,800 5.22 5.98 5.22 100 0 0.0
23/07/2020
5.22
 100 5.98 5.98 5.22 0 0 0
22/07/2020
5.98
 1,000 5.98 5.98 5.98 0 900 -0.0
21/07/2020
5.98
 100 5.22 5.98 5.98 100 0 0.0
20/07/2020
5.22
 100 5.73 5.73 5.22 0 0 0
17/07/2020
5.73
 300 5.47 6.24 5.73 100 0 0.0
16/07/2020
5.47
 0 5.47 5.47 5.47 0 0 0
15/07/2020
5.47
 100 6.36 6.36 5.47 0 0 0
14/07/2020
6.36
 200 5.73 6.49 6.36 100 0 0.0
13/07/2020
5.73
 11,000 5.41 5.73 5.09 0 8,000 -0.1
10/07/2020
5.41
 200 5.09 5.85 5.41 100 0 0.0
09/07/2020
5.09
 200 5.98 5.98 5.09 0 0 0
08/07/2020
5.98
 100 5.22 5.98 5.98 100 0 0.0
07/07/2020
5.22
 0 5.22 5.22 5.22 0 0 0
06/07/2020
5.22
 100 6.11 6.11 5.22 0 0 0
03/07/2020
6.11
 100 4.65 6.11 6.11 100 0 0.0
02/07/2020
4.65
 200 4.52 5.98 4.65 100 0 0.0
01/07/2020
4.52
 200 4.45 5.92 4.52 100 0 0.0
30/06/2020
4.45
 200 5.09 5.85 4.45 100 0 0.0
29/06/2020
5.09
 2,900 5.09 5.09 5.09 0 2,900 -0.0
26/06/2020
5.09
 6,100 5.35 5.35 4.77 0 0 0
25/06/2020
5.35
 400 5.35 5.35 5.35 0 0 0
24/06/2020
5.35
 0 5.35 5.35 5.35 0 0 0
23/06/2020
5.35
 6,700 4.90 5.60 5.35 100 0 0.0
22/06/2020
4.90
 600 5.35 5.35 4.90 0 0 0
19/06/2020
5.35
 0 5.35 5.35 5.35 0 0 0
18/06/2020
5.35
 0 5.28 5.35 5.35 0 0 0
17/06/2020
5.28
 700 5.15 5.92 5.22 100 0 0.0
16/06/2020
5.15
 7,900 5.15 5.15 5.15 0 7,900 -0.1
15/06/2020
5.15
 16,000 5.22 5.22 5.15 0 1,000 -0.0
12/06/2020
5.22
 1,700 5.22 5.22 5.22 0 700 -0.0
11/06/2020
5.22
 1,500 5.22 5.22 5.22 0 800 -0.0
10/06/2020
5.22
 1,300 5.15 5.22 5.22 0 1,100 -0.0
09/06/2020
5.15
 1,300 5.15 5.15 5.15 0 1,000 -0.0
08/06/2020
5.15
 1,000 5.22 5.22 5.15 0 0 0
05/06/2020
5.22
 2,500 5.03 5.22 5.15 0 1,500 -0.0
04/06/2020
5.03
 1,800 5.03 5.22 5.03 0 1,300 -0.0
03/06/2020
5.03
 2,200 5.22 5.22 5.03 1,000 1,100 -0.0
02/06/2020
5.22
 5,200 5.22 5.22 5.09 0 5,000 -0.0
01/06/2020
5.22
 4,100 5.28 5.28 5.22 0 0 0
29/05/2020
5.28
 4,700 5.28 5.28 5.28 0 4,000 -0.0
28/05/2020
5.28
 9,400 5.22 5.28 5.22 5,400 5,400 -0.0
27/05/2020
5.22
 3,400 5.28 5.28 5.15 0 0 0
26/05/2020
5.28
 0 5.28 5.28 5.28 0 0 0
25/05/2020
5.28
 5,100 5.28 5.28 5.28 0 5,100 -0.0
22/05/2020
5.28
 9,600 4.58 5.28 5.28 0 0 0
21/05/2020
4.58
 5,100 5.09 5.09 4.58 0 0 0
20/05/2020
5.09
 0 5.09 5.09 5.09 0 0 0
19/05/2020
5.09
 0 5.09 5.09 5.09 0 0 0
18/05/2020
5.09
 0 5.09 5.09 5.09 0 0 0
15/05/2020
5.09
 2,600 5.98 5.98 5.09 0 0 0
14/05/2020
5.98
 100 5.22 5.98 5.98 100 0 0.0
13/05/2020
5.22
 0 5.22 5.22 5.22 0 0 0
12/05/2020
5.22
 0 4.77 5.22 5.22 0 0 0
11/05/2020
4.77
 200 5.09 5.60 4.77 100 0 0.0
08/05/2020
5.09
 100 4.45 5.09 5.09 0 0 0
07/05/2020
4.45
 0 4.65 4.45 4.65 0 0 0
06/05/2020
4.65
 900 4.07 4.65 4.45 0 0 0
05/05/2020
4.07
 100 4.45 4.45 4.07 0 100 -0.0
04/05/2020
4.45
 0 4.45 4.45 4.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |