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

15.40
0.30
(1.99%)
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
(2025-11-04) 		0 0% 150,200 0 0
15
15.90
15.30
2 tháng
(2025-10-06) 		-0.50 -3.18% 221,500 200 0.0
15
15.90
15.30
3 tháng
(2025-09-05) 		0.33 2.22% 311,300 100 0.0
14.78
15.90
15.30
6 tháng
(2025-06-09) 		-0.63 -3.96% 1,029,300 5,700 0.1
14.61
18.26
15.30
12 tháng
(2024-12-09) 		-1.93 -11.27% 2,772,397 800 -0.0
13.91
24.61
15.30
24 tháng
(2023-12-15) 		4.96 48.39% 8,153,749 -34,000 -0.9
10.08
24.61
15.30
36 tháng
(2022-12-20) 		6.58 76.28% 9,272,748 20,100 -0.2
7.45
24.61
15.30
60 tháng
(2020-12-30) 		3.39 28.68% 27,153,373 106,000 0.9
6.58
24.61
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
5.69
 0 5.64 5.69 5.69 0 0 0
26/04/2018
5.64
 3,100 6.07 6.12 5.64 2,100 0 0.0
24/04/2018
6.07
 4,300 6.23 6.23 5.37 4,000 4,100 -0.0
23/04/2018
6.23
 0 6.18 6.23 6.23 0 0 0
20/04/2018
6.18
 2,300 6.34 6.34 6.18 2,000 0 0.0
19/04/2018
6.34
 4,000 6.23 6.34 6.34 4,000 4,000 0
18/04/2018
6.23
 300 5.96 6.23 6.23 0 0 0
17/04/2018
5.96
 300 5.91 5.96 5.96 0 0 0
16/04/2018
5.91
 100 6.55 6.55 5.91 0 100 -0.0
13/04/2018
6.55
 100 6.45 6.55 6.55 0 100 -0.0
12/04/2018
6.45
 0 6.45 6.45 6.45 0 0 0
11/04/2018
6.45
 0 6.45 6.45 6.45 0 0 0
10/04/2018
6.45
 2,000 6.45 6.45 6.45 1,200 0 0.0
09/04/2018
6.45
 3,000 6.45 6.50 6.45 500 0 0.0
06/04/2018
6.45
 130 6.71 6.71 6.45 0 0 0
05/04/2018
6.71
 0 6.71 6.71 6.71 0 0 0
04/04/2018
6.71
 500 6.71 6.71 6.71 500 0 0.0
03/04/2018
6.71
 2,100 6.71 6.77 6.71 1,000 0 0.0
02/04/2018
6.71
 3,700 6.71 6.77 6.71 3,700 0 0.0
30/03/2018
6.71
 2,600 6.55 6.71 6.61 2,600 0 0.0
29/03/2018
6.55
 400 6.50 6.55 6.55 0 0 0
28/03/2018
6.50
 3,300 6.50 6.71 6.50 2,600 0 0.0
27/03/2018
6.50
 0 6.50 6.50 6.50 0 0 0
26/03/2018
6.50
 11,016 6.50 6.50 6.50 8,500 0 0.1
23/03/2018
6.50
 5,000 6.71 6.71 6.50 5,000 0 0.1
22/03/2018
6.71
 8,200 6.55 6.71 6.50 4,200 0 0.1
21/03/2018
6.55
 7,900 6.50 6.71 6.50 800 0 0.0
20/03/2018
6.50
 1,200 6.71 6.71 6.50 0 0 0
19/03/2018
6.71
 116 6.45 6.71 6.71 0 0 0
16/03/2018
6.45
 200 6.71 6.71 5.75 0 100 -0.0
15/03/2018
6.71
 0 6.71 6.71 6.71 0 0 0
14/03/2018
6.71
 0 6.71 6.71 6.71 0 0 0
13/03/2018
6.71
 400 6.71 6.71 6.71 300 0 0.0
12/03/2018
6.71
 400 6.71 6.71 6.71 0 100 -0.0
09/03/2018
6.71
 2,700 6.71 6.71 6.71 2,700 0 0.0
08/03/2018
6.71
 2,700 6.71 6.88 6.71 0 0 0
07/03/2018
6.71
 900 6.66 6.88 6.66 400 0 0.0
06/03/2018
6.66
 1,100 6.66 6.66 6.66 0 0 0
05/03/2018
6.66
 0 6.66 6.66 6.66 0 0 0
02/03/2018
6.66
 0 6.66 6.66 6.66 0 0 0
01/03/2018
6.66
 1,200 6.66 6.66 6.66 1,100 0 0.0
28/02/2018
6.66
 4,200 6.71 6.71 6.23 0 0 0
27/02/2018
6.71
 1,000 6.93 6.93 6.71 1,000 0 0.0
26/02/2018
6.93
 0 6.93 6.93 6.93 0 0 0
23/02/2018
6.93
 0 6.93 6.93 6.93 0 0 0
22/02/2018
6.93
 0 7.14 6.93 6.93 0 0 0
21/02/2018
7.14
 6,800 6.88 7.14 6.88 1,000 0 0.0
13/02/2018
6.88
 2,000 6.71 6.88 6.88 0 0 0
12/02/2018
6.71
 1,500 6.28 6.71 6.71 0 0 0
09/02/2018
6.28
 5,300 6.39 6.39 6.28 3,100 0 0.0
08/02/2018
6.39
 6,500 6.45 6.45 6.39 900 0 0.0
07/02/2018
6.45
 2,900 6.45 6.45 6.45 1,800 0 0.0
06/02/2018
6.45
 4,200 6.61 6.61 6.45 600 0 0.0
05/02/2018
6.61
 3,800 6.66 6.66 6.61 2,500 0 0.0
02/02/2018
6.66
 4,000 6.50 6.71 6.66 0 0 0
01/02/2018
6.50
 1,500 6.50 6.50 6.50 500 0 0.0
31/01/2018
6.50
 100 6.61 6.61 6.50 0 0 0
30/01/2018
6.61
 200 6.71 6.71 6.61 0 0 0
29/01/2018
6.71
 6,300 6.71 6.71 6.45 4,800 0 0.1
26/01/2018
6.71
 700 6.50 6.71 6.71 0 0 0
25/01/2018
6.50
 10,300 6.50 6.50 6.45 7,000 0 0.1
24/01/2018
6.50
 1,500 6.50 6.50 6.50 1,500 0 0.0
23/01/2018
6.50
 8,600 6.77 6.77 6.45 4,100 2,000 0.0
22/01/2018
6.77
 4,800 6.77 6.77 6.77 0 0 0
19/01/2018
6.77
 2,400 6.71 6.77 6.18 0 100 -0.0
18/01/2018
6.71
 10,000 6.71 6.71 6.71 10,000 0 0.1
17/01/2018
6.71
 3,000 6.61 6.71 6.71 0 0 0
16/01/2018
6.61
 200 6.66 6.66 6.61 0 0 0
15/01/2018
6.66
 100 6.66 6.66 6.66 0 0 0
12/01/2018
6.66
 2,900 6.71 6.77 6.66 2,600 0 0.0
11/01/2018
6.71
 5,400 6.93 6.93 6.66 600 0 0.0
10/01/2018
6.93
 3,000 6.61 6.93 6.61 0 0 0
09/01/2018
6.61
 200 6.45 6.61 6.23 0 0 0
08/01/2018
6.45
 5,100 6.45 6.45 6.45 4,500 0 0.1
05/01/2018
6.45
 400 6.50 6.50 6.45 0 0 0
04/01/2018
6.50
 1,800 6.55 6.55 6.50 1,600 0 0.0
03/01/2018
6.55
 4,900 6.50 6.55 6.50 1,700 0 0.0
02/01/2018
6.50
 2,600 6.55 6.61 6.50 0 0 0
29/12/2017
6.55
 300 6.39 6.55 6.45 0 0 0
28/12/2017
6.39
 5,000 6.39 6.45 6.39 0 0 0
27/12/2017
6.39
 100 6.34 6.39 6.39 0 0 0
26/12/2017
6.34
 5,900 6.45 6.50 6.34 5,400 0 0.1
25/12/2017
6.45
 5,600 5.91 6.45 6.02 0 0 0
22/12/2017
5.91
 200 6.45 6.45 5.53 0 100 -0.0
21/12/2017
6.45
 2,800 6.45 6.45 6.45 2,800 0 0.0
20/12/2017
6.45
 5,700 6.07 6.66 6.18 0 0 0
19/12/2017
6.07
 0 6.34 6.07 6.07 0 0 0
18/12/2017
6.34
 12,800 5.80 6.39 5.80 4,800 6,600 -0.0
15/12/2017
5.80
 10,100 6.12 6.45 5.80 9,900 0 0.1
14/12/2017
6.12
 0 6.39 6.12 6.12 0 0 0
13/12/2017
6.39
 200 6.39 6.39 5.85 0 100 -0.0
12/12/2017
6.39
 100 5.80 6.39 6.39 0 0 0
11/12/2017
5.80
 2,400 6.18 6.18 5.80 500 0 0.0
08/12/2017
6.18
 0 6.18 6.18 6.18 0 0 0
07/12/2017
6.18
 0 6.18 6.18 6.18 0 0 0
06/12/2017
6.18
 100 6.45 6.45 6.18 0 0 0
05/12/2017
6.45
 5,300 6.71 6.71 5.91 1,600 0 0.0
04/12/2017
6.71
 4,800 6.50 6.71 6.45 2,500 0 0.0
01/12/2017
6.50
 3,100 6.39 6.61 6.50 0 0 0
30/11/2017
6.39
 9,500 6.39 6.45 6.39 7,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |