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

17.70
0.50
(2.91%)
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
(2025-12-30) 		1.30 8.39% 791,700 -11,900 -0.2
15.20
18.50
17.70
2 tháng
(2025-12-01) 		1.50 9.80% 932,500 -11,800 -0.2
14.90
18.50
17.70
3 tháng
(2025-10-31) 		1.70 11.26% 1,083,400 -11,800 -0.2
14.90
18.50
17.70
6 tháng
(2025-08-04) 		0.89 5.57% 1,633,300 -1,400 -0.0
14.61
18.50
17.70
12 tháng
(2025-02-03) 		-1.46 -8% 3,408,072 -10,100 -0.2
13.91
24.61
17.70
24 tháng
(2024-02-15) 		6.23 58.88% 8,907,547 -53,000 -1.2
10.33
24.61
17.70
36 tháng
(2023-02-14) 		8.73 108.08% 10,112,701 9,700 -0.4
7.84
24.61
17.70
60 tháng
(2021-02-24) 		5.53 49.12% 25,389,322 46,300 0.1
6.58
24.61
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2018
5.90
 1,000 5.90 5.90 5.90 1,000 0 0.0
09/11/2018
5.90
 1,000 5.90 5.90 5.90 0 0 0
08/11/2018
5.90
 300 5.90 5.90 5.90 300 0 0.0
07/11/2018
5.90
 200 5.90 5.90 5.90 0 0 0
06/11/2018
5.90
 1,100 5.72 5.90 5.84 0 0 0
05/11/2018
5.72
 1,200 5.72 5.78 5.72 800 0 0.0
02/11/2018
5.72
 800 6.25 6.25 5.54 0 100 -0.0
01/11/2018
6.25
 0 6.25 6.25 6.25 0 0 0
31/10/2018
6.25
 300 6.13 6.25 6.25 0 0 0
30/10/2018
6.13
 4,300 6.01 6.13 6.13 0 0 0
29/10/2018
6.01
 2,400 5.90 6.01 6.01 0 0 0
26/10/2018
5.90
 8,800 6.31 6.31 5.90 6,800 0 0.1
25/10/2018
6.31
 6,100 6.37 6.37 6.31 6,000 0 0.1
24/10/2018
6.37
 12,100 6.37 6.37 6.37 11,000 0 0.1
23/10/2018
6.37
 5,400 5.60 6.37 5.78 0 0 0
22/10/2018
5.60
 3,400 5.42 5.60 5.60 0 3,000 -0.0
19/10/2018
5.42
 2,400 6.19 6.19 5.42 0 0 0
18/10/2018
6.19
 7,000 6.19 6.25 6.19 4,400 0 0.0
17/10/2018
6.19
 0 6.48 6.19 6.19 0 0 0
16/10/2018
6.48
 33,800 6.19 6.78 6.19 6,300 0 0.1
15/10/2018
6.19
 5,700 6.19 6.19 6.19 2,000 0 0.0
12/10/2018
6.19
 3,000 6.19 6.19 6.13 1,000 0 0.0
11/10/2018
6.19
 8,100 6.19 6.19 6.19 8,100 0 0.1
10/10/2018
6.19
 8,100 6.19 6.19 6.19 0 0 0
09/10/2018
6.19
 4,200 6.19 6.19 6.19 4,200 0 0.0
08/10/2018
6.19
 4,200 6.01 6.19 6.19 0 0 0
05/10/2018
6.01
 300 6.78 6.78 5.84 0 100 -0.0
04/10/2018
6.78
 500 6.78 6.78 5.84 0 100 -0.0
03/10/2018
6.78
 100 6.78 6.78 6.78 0 0 0
02/10/2018
6.78
 200 6.72 6.78 5.66 0 100 -0.0
01/10/2018
6.72
 500 6.78 6.78 5.90 0 100 -0.0
28/09/2018
6.78
 1,100 6.78 6.78 6.78 1,100 0 0.0
27/09/2018
6.78
 4,500 6.78 6.78 6.72 2,500 0 0.0
26/09/2018
6.78
 12,500 6.78 6.78 6.78 9,800 0 0.1
25/09/2018
6.78
 1,700 5.95 6.78 6.78 0 0 0
24/09/2018
5.95
 100 6.72 6.72 5.95 0 100 -0.0
21/09/2018
6.72
 1,300 6.78 6.78 6.72 1,300 0 0.0
20/09/2018
6.78
 5,300 6.78 6.78 6.78 5,300 0 0.1
19/09/2018
6.78
 200 6.48 6.78 5.60 0 100 -0.0
18/09/2018
6.48
 0 6.48 6.48 6.48 0 0 0
17/09/2018
6.48
 9,400 6.48 6.48 6.48 9,400 0 0.1
14/09/2018
6.48
 3,100 6.37 6.48 6.48 0 0 0
13/09/2018
6.37
 600 5.54 6.37 5.54 500 0 0.0
12/09/2018
5.54
 100 4.83 5.54 5.54 0 0 0
11/09/2018
4.83
 0 4.83 4.83 4.83 0 0 -0.0
10/09/2018
4.83
 100 5.54 5.54 4.83 0 100 -0.0
07/09/2018
5.54
 0 5.54 5.54 5.54 0 0 0
06/09/2018
5.54
 3,700 5.54 5.54 5.54 3,700 0 0
05/09/2018
5.54
 200 5.54 5.54 4.78 0 100 -0.0
04/09/2018: Cổ tức tiền mặt tỉ lệ: 8%
04/09/2018
5.54
 100 4.83 5.54 5.54 0 0 0
31/08/2018
4.83
 1,000 4.89 4.89 4.83 500 0 0.0
30/08/2018
4.89
 0 4.89 4.89 4.89 0 0 0
29/08/2018
4.89
 0 4.89 4.89 4.89 0 0 0
28/08/2018
4.89
 0 4.89 4.89 4.89 0 0 0
27/08/2018
4.89
 0 4.89 4.89 4.89 0 0 0
24/08/2018
4.89
 0 4.89 4.89 4.89 0 0 0
23/08/2018
4.89
 0 4.83 4.89 4.89 0 0 0
22/08/2018
4.83
 1,300 5.00 5.37 4.83 0 0 0
21/08/2018
5.00
 0 5.00 5.00 5.00 0 0 0
20/08/2018
5.00
 0 5.00 5.00 5.00 0 0 0
17/08/2018
5.00
 0 5.00 5.00 5.00 0 0 0
16/08/2018
5.00
 100 5.37 5.37 5.00 0 100 -0.0
15/08/2018
5.37
 4,200 5.59 5.64 5.37 4,000 0 0.0
14/08/2018
5.59
 600 5.32 5.64 5.26 0 0 0
13/08/2018
5.32
 700 5.16 5.32 5.26 0 0 0
10/08/2018
5.16
 2,300 5.16 5.37 5.16 1,300 0 0.0
09/08/2018
5.16
 200 5.00 5.16 5.16 0 0 0
08/08/2018
5.00
 0 4.83 5.00 5.00 0 0 0
07/08/2018
4.83
 1,400 4.73 5.10 4.83 0 0 0
06/08/2018
4.73
 0 4.73 4.73 4.73 0 0 0
03/08/2018
4.73
 0 4.73 4.73 4.73 0 0 0
02/08/2018
4.73
 900 4.78 4.78 4.73 0 0 0
01/08/2018
4.78
 0 4.78 4.78 4.78 0 0 0
31/07/2018
4.78
 0 4.78 4.78 4.78 0 0 0
30/07/2018
4.78
 0 4.78 4.78 4.78 0 0 0
27/07/2018
4.78
 0 4.78 4.78 4.78 0 0 0
26/07/2018
4.78
 0 4.78 4.78 4.78 0 0 0
25/07/2018
4.78
 0 4.78 4.78 4.78 0 0 0
24/07/2018
4.78
 0 4.78 4.78 4.78 0 0 0
23/07/2018
4.78
 300 4.67 4.78 4.78 0 0 0
20/07/2018
4.67
 0 4.67 4.67 4.67 0 0 0
19/07/2018
4.67
 0 4.51 4.67 4.67 0 0 0
18/07/2018
4.51
 1,800 4.51 4.94 4.51 600 0 0.0
17/07/2018
4.51
 0 4.51 4.51 4.51 0 0 0
16/07/2018
4.51
 0 4.51 4.51 4.51 0 0 0
13/07/2018
4.51
 100 5.16 5.16 4.51 0 100 -0.0
12/07/2018
5.16
 0 4.83 5.16 5.16 0 0 0
11/07/2018
4.83
 900 4.83 5.37 4.83 300 0 0.0
10/07/2018
4.83
 1,800 4.40 4.94 4.83 0 0 0
09/07/2018
4.40
 0 4.40 4.40 4.40 0 0 0
06/07/2018
4.40
 0 4.40 4.40 4.40 0 0 0
05/07/2018
4.40
 500 4.40 4.40 4.40 0 0 0
04/07/2018
4.40
 0 4.40 4.40 4.40 0 0 0
03/07/2018
4.40
 0 4.40 4.40 4.40 0 0 0
02/07/2018
4.40
 0 4.40 4.40 4.40 0 0 0
29/06/2018
4.40
 0 4.40 4.40 4.40 0 0 0
28/06/2018
4.40
 0 4.40 4.40 4.40 0 0 0
27/06/2018
4.40
 0 4.40 4.40 4.40 0 0 0
26/06/2018
4.40
 100 5.10 5.10 4.40 0 100 -0.0
25/06/2018
5.10
 100 4.51 5.10 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |