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)
24/05/2019
5.36
 0 5.36 5.36 5.36 0 0 0
23/05/2019
5.36
 0 5.36 5.36 5.36 0 0 0
22/05/2019
5.36
 0 5.36 5.36 5.36 0 0 0
21/05/2019
5.36
 100 6.01 6.01 5.36 0 100 -0.0
20/05/2019
6.01
 100 5.25 6.01 6.01 0 0 0
17/05/2019
5.25
 0 5.25 5.25 5.25 0 0 0
16/05/2019
5.25
 0 5.25 5.25 5.25 0 0 0
15/05/2019
5.25
 100 5.60 5.60 5.25 0 100 -0.0
14/05/2019
5.60
 0 5.60 5.60 5.60 0 0 0
13/05/2019
5.60
 3,100 5.90 5.90 5.01 0 100 -0.0
10/05/2019
5.90
 0 5.90 5.90 5.90 0 0 0
09/05/2019
5.90
 100 5.72 5.90 5.90 0 0 0
08/05/2019
5.72
 0 5.72 5.72 5.72 0 0 0
07/05/2019
5.72
 100 5.01 5.72 5.72 0 0 0
06/05/2019
5.01
 0 5.01 5.01 5.01 0 0 0
03/05/2019
5.01
 100 5.90 5.90 5.01 0 100 -0.0
02/05/2019
5.90
 1,200 5.90 5.90 5.90 1,200 100 0.0
26/04/2019
5.90
 1,000 5.95 5.95 5.36 0 100 -0.0
25/04/2019
5.95
 100 5.19 5.95 5.95 0 0 0
24/04/2019
5.19
 100 6.07 6.07 5.19 0 100 -0.0
23/04/2019
6.07
 100 6.07 6.07 6.07 100 0 0.0
22/04/2019
6.07
 900 6.07 6.07 6.01 100 0 0.0
19/04/2019
6.07
 13,300 5.90 6.07 5.90 2,100 0 0.0
18/04/2019
5.90
 2,100 5.72 5.90 5.90 0 0 0
17/04/2019
5.72
 100 6.66 6.66 5.72 0 100 -0.0
16/04/2019
6.66
 2,000 6.43 6.66 6.48 1,700 0 0.0
12/04/2019
6.43
 100 6.01 6.43 6.43 0 0 0
11/04/2019
6.01
 500 5.90 6.01 6.01 0 0 0
10/04/2019
5.90
 0 5.90 5.90 5.90 0 0 0
09/04/2019
5.90
 0 5.60 5.90 5.90 0 0 0
08/04/2019
5.60
 1,000 6.01 6.19 5.60 0 0 0
05/04/2019
6.01
 200 6.01 6.01 5.13 0 100 -0.0
04/04/2019
6.01
 1,100 6.13 6.13 6.01 0 0 0
03/04/2019
6.13
 200 6.19 6.19 5.48 0 100 -0.0
02/04/2019
6.19
 101 5.72 6.19 6.19 0 0 0
01/04/2019
5.72
 0 5.72 5.72 5.72 0 0 0
29/03/2019
5.72
 5,000 5.90 5.90 5.72 500 0 0.0
28/03/2019
5.90
 307 6.31 6.31 5.31 0 100 -0.0
27/03/2019
6.31
 200 6.43 6.43 5.54 0 100 -0.0
26/03/2019
6.43
 900 6.01 6.43 6.43 0 0 0
25/03/2019
6.01
 900 6.48 6.48 5.13 0 100 -0.0
22/03/2019
6.48
 200 6.48 6.48 5.54 0 100 -0.0
21/03/2019
6.48
 1,000 6.13 6.48 6.48 0 0 0
20/03/2019
6.13
 1,300 5.84 6.13 6.13 0 0 0
19/03/2019
5.84
 0 5.66 5.84 5.84 0 0 0
18/03/2019
5.66
 700 6.48 6.78 5.66 600 0 0.0
15/03/2019
6.48
 200 6.48 6.48 5.54 0 100 -0.0
14/03/2019
6.48
 800 6.43 6.48 6.48 800 0 0.0
13/03/2019
6.43
 6,200 6.43 6.78 6.43 6,100 0 0.1
12/03/2019
6.43
 2,000 5.95 6.43 6.01 0 0 0
11/03/2019
5.95
 4,600 5.95 6.48 5.95 2,600 0 0.0
08/03/2019
5.95
 3,500 5.95 6.01 5.95 3,400 0 0.0
07/03/2019
5.95
 200 5.95 5.95 5.36 0 100 -0.0
06/03/2019
5.95
 100 6.01 6.01 5.95 0 0 0
05/03/2019
6.01
 200 5.90 6.01 5.31 0 100 -0.0
04/03/2019
5.90
 200 5.90 6.19 5.90 100 0 0.0
01/03/2019
5.90
 2,100 5.42 6.01 5.90 0 0 0
28/02/2019
5.42
 0 5.42 5.42 5.42 0 0 0
27/02/2019
5.42
 0 5.42 5.42 5.42 0 0 0
26/02/2019
5.42
 0 5.42 5.42 5.42 0 0 0
25/02/2019
5.42
 0 5.19 5.42 5.42 0 0 0
22/02/2019
5.19
 500 6.01 6.01 5.19 300 0 0.0
21/02/2019
6.01
 0 6.01 6.01 6.01 0 0 0
20/02/2019
6.01
 600 6.01 6.01 6.01 600 0 0.0
19/02/2019
6.01
 1,900 5.84 6.07 5.84 1,600 0 0.0
18/02/2019
5.84
 2,914 5.78 6.13 5.84 1,000 0 0.0
15/02/2019
5.78
 100 5.31 5.78 5.78 0 0 0
14/02/2019
5.31
 200 6.01 6.01 5.19 0 100 -0.0
13/02/2019
6.01
 11,300 6.01 6.07 6.01 10,800 0 0.1
12/02/2019
6.01
 1,500 5.60 6.01 4.95 0 100 -0.0
11/02/2019
5.60
 200 5.60 5.60 4.89 0 100 -0.0
01/02/2019
5.60
 100 5.60 5.60 5.60 100 0 0.0
31/01/2019
5.60
 1,024 5.36 5.60 5.60 0 0 0
30/01/2019
5.36
 100 5.36 5.36 5.36 100 0 0.0
29/01/2019
5.36
 0 5.36 5.36 5.36 0 0 0
28/01/2019
5.36
 300 5.13 5.36 5.36 0 0 0
25/01/2019
5.13
 300 5.95 5.95 5.13 0 100 -0.0
24/01/2019
5.95
 100 5.07 5.95 5.95 0 0 0
23/01/2019
5.07
 200 5.01 5.36 5.07 0 0 0
22/01/2019
5.01
 0 5.01 5.01 5.01 0 0 0
21/01/2019
5.01
 100 5.48 5.48 5.01 0 100 -0.0
18/01/2019
5.48
 100 4.78 5.48 5.48 0 0 0
17/01/2019
4.78
 100 5.60 5.60 4.78 0 100 -0.0
16/01/2019
5.60
 100 4.89 5.60 5.60 0 0 0
15/01/2019
4.89
 0 4.89 4.89 4.89 0 0 0
14/01/2019
4.89
 100 5.60 5.60 4.89 0 100 -0.0
11/01/2019
5.60
 0 6.01 5.60 5.60 0 0 0
10/01/2019
6.01
 8,200 5.31 6.01 5.54 6,100 0 0.1
09/01/2019
5.31
 400 5.01 5.31 5.31 0 0 0
08/01/2019
5.01
 0 5.01 5.01 5.01 0 0 0
07/01/2019
5.01
 0 5.01 5.01 5.01 0 0 0
04/01/2019
5.01
 0 5.01 5.01 5.01 0 0 0
03/01/2019
5.01
 0 5.01 5.01 5.01 0 0 0
02/01/2019
5.01
 3,800 4.89 5.01 5.01 0 0 0
28/12/2018
4.89
 100 5.48 5.48 4.89 0 100 -0.0
27/12/2018
5.48
 100 4.78 5.48 5.48 0 0 0
26/12/2018
4.78
 100 5.07 5.07 4.78 0 100 -0.0
25/12/2018
5.07
 0 5.07 5.07 5.07 0 0 0
24/12/2018
5.07
 100 5.72 5.72 5.07 0 100 -0.0
21/12/2018
5.72
 0 5.66 5.72 5.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |