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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |