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)
29/04/2020
4.45
 9,501 3.88 4.45 4.45 0 0 0
28/04/2020
3.88
 100 4.45 4.45 3.88 0 100 -0.0
27/04/2020
4.45
 0 4.45 4.45 4.45 0 0 0
24/04/2020
4.45
 100 5.09 5.09 4.45 0 100 -0.0
23/04/2020
5.09
 200 5.35 5.35 4.52 0 100 -0.0
22/04/2020
5.35
 700 5.09 5.47 4.39 0 100 -0.0
21/04/2020
5.09
 2,400 5.09 5.09 5.09 2,400 0 0.0
20/04/2020
5.09
 13,100 5.09 5.54 5.09 13,000 0 0.1
17/04/2020
5.09
 13,400 4.45 5.09 4.45 0 100 -0.0
16/04/2020
4.45
 100 5.28 5.28 4.45 0 100 -0.0
15/04/2020
5.28
 400 5.35 5.35 4.39 0 100 -0.0
14/04/2020
5.35
 500 5.66 5.66 4.39 0 100 -0.0
13/04/2020
5.66
 200 5.09 5.66 4.39 0 100 -0.0
10/04/2020
5.09
 2,800 4.96 5.09 3.95 0 100 -0.0
09/04/2020
4.96
 200 4.52 4.96 3.88 0 100 -0.0
08/04/2020
4.52
 900 3.95 4.52 3.44 0 100 -0.0
07/04/2020
3.95
 100 3.44 3.95 3.95 0 0 0
06/04/2020
3.44
 100 4.01 4.01 3.44 0 100 -0.0
03/04/2020
4.01
 100 3.50 4.01 4.01 0 0 0
01/04/2020
3.50
 0 3.50 3.50 3.50 0 0 0
31/03/2020
3.50
 0 3.50 3.50 3.50 0 0 0
30/03/2020
3.50
 0 3.50 3.50 3.50 0 0 0
27/03/2020
3.50
 0 3.50 3.50 3.50 0 0 0
26/03/2020
3.50
 0 3.50 3.50 3.50 0 0 0
25/03/2020
3.50
 0 3.50 3.50 3.50 0 0 0
24/03/2020
3.50
 0 3.50 3.50 3.50 0 0 0
23/03/2020
3.50
 1,100 3.69 3.69 3.50 0 100 -0.0
20/03/2020
3.69
 0 3.69 3.69 3.69 0 0 0
19/03/2020
3.69
 100 4.77 4.77 3.69 0 100 -0.0
18/03/2020
4.77
 300 4.20 4.77 3.69 0 100 -0.0
17/03/2020
4.20
 100 3.69 4.20 4.20 0 0 0
16/03/2020
3.69
 0 3.69 3.69 3.69 0 0 0
13/03/2020
3.69
 100 4.20 4.20 3.69 0 100 -0.0
12/03/2020
4.20
 100 4.90 4.90 4.20 0 100 -0.0
11/03/2020
4.90
 100 4.26 4.90 4.90 0 0 0
10/03/2020
4.26
 0 4.26 4.26 4.26 0 0 0
09/03/2020
4.26
 0 4.26 4.26 4.26 0 0 0
06/03/2020
4.26
 100 4.96 4.96 4.26 0 100 -0.0
05/03/2020
4.96
 300 4.45 4.96 4.96 0 0 0
04/03/2020
4.45
 0 4.45 4.45 4.45 0 0 0
03/03/2020
4.45
 0 4.45 4.45 4.45 0 0 0
02/03/2020
4.45
 0 4.45 4.45 4.45 0 0 0
28/02/2020
4.45
 0 4.45 4.45 4.45 0 0 0
27/02/2020
4.45
 0 4.45 4.45 4.45 0 0 0
26/02/2020
4.45
 0 4.45 4.45 4.45 0 0 0
25/02/2020
4.45
 100 4.96 4.96 4.45 0 100 -0.0
24/02/2020
4.96
 6,400 4.96 4.96 4.96 3,200 0 0.0
21/02/2020
4.96
 100 4.96 4.96 4.96 0 0 0
20/02/2020
4.96
 0 4.96 4.96 4.96 0 0 0
19/02/2020
4.96
 0 4.96 4.96 4.96 0 0 0
18/02/2020
4.96
 500 4.77 4.96 4.96 500 0 0.0
17/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
14/02/2020
4.77
 0 5.41 4.77 4.77 0 0 0
13/02/2020
5.41
 200 4.77 5.41 4.07 0 100 -0.0
12/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
11/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
10/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
07/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
06/02/2020
4.77
 100 5.41 5.41 4.77 0 100 -0.0
05/02/2020
5.41
 100 4.77 5.41 5.41 0 0 0
04/02/2020
4.77
 8,900 4.77 4.77 4.77 3,500 0 0.0
03/02/2020
4.77
 2,600 5.09 5.09 4.77 1,100 0 0.0
31/01/2020
5.09
 1,600 5.09 5.09 5.09 1,000 0 0.0
30/01/2020
5.09
 400 5.09 5.09 5.09 0 0 0
22/01/2020
5.09
 100 5.47 5.47 5.09 0 0 0
21/01/2020
5.47
 0 5.66 5.47 5.47 0 0 0
20/01/2020
5.66
 600 5.15 5.66 4.39 0 100 -0.0
17/01/2020
5.15
 0 5.15 5.15 5.15 0 0 0
16/01/2020
5.15
 100 4.52 5.15 5.15 0 0 0
15/01/2020
4.52
 100 5.09 5.09 4.52 0 100 -0.0
14/01/2020
5.09
 0 5.15 5.09 5.09 0 0 0
13/01/2020
5.15
 1,800 5.15 5.15 4.45 0 100 -0.0
10/01/2020
5.15
 0 5.15 5.15 5.15 0 0 0
09/01/2020
5.15
 100 6.05 6.05 5.15 0 100 -0.0
08/01/2020
6.05
 100 5.41 6.05 6.05 0 0 0
07/01/2020
5.41
 2,000 6.05 6.05 5.41 0 0 0
06/01/2020
6.05
 200 5.79 6.05 3.50 0 100 -0.0
03/01/2020
5.79
 0 5.79 5.79 5.79 0 0 0
02/01/2020
5.79
 0 5.79 5.79 5.79 0 0 0
31/12/2019
5.79
 0 5.79 5.79 5.79 0 0 0
30/12/2019
5.79
 0 5.79 5.79 5.79 0 0 0
27/12/2019
5.79
 0 5.79 5.79 5.79 0 0 0
26/12/2019
5.79
 0 5.79 5.79 5.79 0 0 0
25/12/2019
5.79
 0 5.79 5.79 5.79 0 0 0
24/12/2019
5.79
 0 5.79 5.79 5.79 0 0 0
23/12/2019
5.79
 0 5.79 5.79 5.79 0 0 0
20/12/2019
5.79
 0 5.79 5.79 5.79 0 0 0
19/12/2019
5.79
 0 5.79 5.79 5.79 0 0 0
18/12/2019
5.79
 0 5.79 5.79 5.79 0 0 0
17/12/2019
5.79
 0 5.79 5.79 5.79 0 0 0
16/12/2019
5.79
 0 5.79 5.79 5.79 0 0 0
13/12/2019
5.79
 0 5.79 5.79 5.79 0 0 0
12/12/2019
5.79
 0 5.79 5.79 5.79 0 0 0
11/12/2019
5.79
 0 5.79 5.79 5.79 0 0 0
10/12/2019
5.79
 0 5.79 5.79 5.79 0 0 0
09/12/2019
5.79
 0 5.79 5.79 5.79 0 0 0
06/12/2019
5.79
 0 5.79 5.79 5.79 0 0 0
05/12/2019
5.79
 0 5.79 5.79 5.79 0 0 0
04/12/2019
5.79
 0 5.79 5.79 5.79 0 0 0
03/12/2019
5.79
 0 5.79 5.79 5.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |