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)
16/11/2020
6.83
 25,600 6.90 7.03 6.76 0 15,400 -0.2
13/11/2020
6.90
 23,600 6.83 6.90 6.69 0 8,200 -0.1
12/11/2020
6.83
 12,400 7.03 7.03 6.83 0 0 0
11/11/2020
7.03
 27,200 6.76 7.51 6.69 0 11,900 -0.1
10/11/2020
6.76
 8,200 6.83 6.83 6.69 0 0 0
09/11/2020
6.83
 10,400 6.62 7.44 6.62 100 0 0.0
06/11/2020
6.62
 14,700 6.62 6.62 6.62 0 11,500 -0.1
05/11/2020
6.62
 14,200 6.62 6.62 6.62 0 2,700 -0.0
04/11/2020
6.62
 2,700 6.69 6.69 6.62 0 0 0
03/11/2020
6.69
 24,100 6.69 6.69 6.69 0 13,700 -0.1
02/11/2020
6.69
 9,400 6.69 6.76 6.69 0 2,300 -0.0
30/10/2020
6.69
 3,300 6.90 6.90 6.69 0 1,000 -0.0
29/10/2020
6.90
 7,200 6.83 6.96 6.62 0 200 -0.0
28/10/2020
6.83
 200 6.90 6.96 6.83 0 100 -0.0
27/10/2020
6.90
 20,700 6.96 6.96 6.90 0 9,300 -0.1
26/10/2020
6.96
 32,400 6.83 7.17 6.76 0 8,500 -0.1
23/10/2020
6.83
 3,700 6.90 6.90 6.62 0 0 0
22/10/2020
6.90
 3,500 6.96 6.96 6.83 0 3,300 -0.0
21/10/2020
6.96
 12,100 6.62 6.96 6.62 0 8,800 -0.1
20/10/2020
6.62
 13,300 6.49 6.83 6.49 0 5,000 -0.0
19/10/2020
6.49
 200 6.56 6.56 6.49 0 0 0
16/10/2020
6.56
 400 6.49 6.56 6.49 0 100 -0.0
15/10/2020
6.49
 700 6.69 6.69 6.49 0 0 0
14/10/2020
6.69
 1,000 6.83 6.83 6.69 0 0 0
13/10/2020
6.83
 200 7.44 7.44 6.49 0 0 0
12/10/2020
7.44
 100 6.49 7.44 7.44 100 0 0.0
09/10/2020
6.49
 100 6.49 6.49 6.49 0 100 -0.0
08/10/2020
6.49
 12,000 6.35 6.49 6.35 0 9,000 -0.1
07/10/2020
6.35
 11,300 6.35 6.35 6.28 0 10,300 -0.1
06/10/2020
6.35
 32,300 6.28 6.35 6.28 0 4,100 -0.0
05/10/2020
6.28
 4,900 6.21 6.35 6.21 1,100 800 0.0
02/10/2020
6.21
 14,700 6.62 6.62 6.21 0 2,300 -0.0
01/10/2020
6.62
 7,400 6.62 6.62 6.28 0 0 0
30/09/2020
6.62
 7,200 6.76 6.76 6.62 2,600 6,700 -0.0
29/09/2020: Cổ tức tiền mặt tỉ lệ: 7%
29/09/2020
6.76
 17,400 6.56 6.76 6.49 0 1,400 -0.0
28/09/2020
6.55
 8,900 6.55 6.62 6.55 300 3,400 -0.0
25/09/2020
6.55
 4,100 6.62 6.62 6.55 0 1,800 -0.0
24/09/2020
6.62
 8,500 6.68 6.68 6.55 0 3,900 -0.0
23/09/2020
6.68
 22,200 6.68 6.68 6.55 0 11,400 -0.1
22/09/2020
6.68
 15,700 7.13 7.13 6.68 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |