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

15.10
0.20
(1.34%)
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
(2026-04-01) 		-0.80 -5.03% 703,300 -100 0
14.70
15.90
15.10
2 tháng
(2026-03-02) 		-5.90 -28.10% 2,933,000 -900 -0.0
14.70
21.30
15.10
3 tháng
(2026-02-02) 		-3 -16.57% 4,081,800 -900 -0.0
14.70
21.30
15.10
6 tháng
(2025-11-03) 		0.10 0.67% 5,541,100 -12,700 -0.2
14.70
21.30
15.10
12 tháng
(2025-05-06) 		-0.64 -4.06% 6,625,000 -7,000 -0.1
14.61
21.30
15.10
24 tháng
(2024-05-13) 		-0.27 -1.73% 11,712,163 -53,900 -1.2
13.91
24.61
15.10
36 tháng
(2023-05-17) 		7.26 92.63% 14,449,940 8,000 -0.4
7.84
24.61
15.10
60 tháng
(2021-05-27) 		5.61 59.10% 26,408,971 21,000 -0.4
6.58
24.61
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2019
5.79
 0 5.79 5.79 5.79 0 0 0
29/11/2019
5.79
 0 5.79 5.79 5.79 0 0 0
28/11/2019
5.79
 0 5.79 5.79 5.79 0 0 0
27/11/2019
5.79
 0 5.79 5.79 5.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |