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

14.70
-0.30
(-2%)
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
(2026-08-18) 		0.70 4.90% 180,300 0 0
13.90
17
14.70
2 tháng
(2026-07-20) 		1.20 8.70% 323,100 0 0
13.50
17
14.70
3 tháng
(2026-06-19) 		0.50 3.45% 558,700 0 0
13.50
17
14.70
6 tháng
(2026-03-23) 		-0.50 -3.23% 2,234,200 0 0
13.50
17
14.70
12 tháng
(2025-09-22) 		-0.30 -1.99% 7,132,300 0 0
13.50
21.30
14.70
24 tháng
(2024-09-27) 		-3.01 -16.71% 10,362,906 0 0
11.13
24.61
14.70
36 tháng
(2023-10-03) 		5 50.07% 15,737,017 0 0
8.51
24.61
14.70
60 tháng
(2021-10-13) 		-4.47 -22.96% 23,155,680 45,900 0.6
6.58
24.61
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |