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

14.90
0.20
(1.36%)
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
(2026-05-18) 		-0.50 -3.25% 343,500 0 0
14.50
15.40
14.80
2 tháng
(2026-04-20) 		-0.30 -1.97% 783,300 -100 0
14.50
15.40
14.80
3 tháng
(2026-03-19) 		-2 -11.83% 1,728,400 -100 0
14.50
16.90
14.80
6 tháng
(2025-12-19) 		0 0% 5,970,000 -12,600 -0.2
14.50
21.30
14.80
12 tháng
(2025-06-23) 		-2.49 -14.33% 6,970,600 -7,000 -0.1
14.50
21.30
14.80
24 tháng
(2024-06-27) 		-5.34 -26.38% 10,107,842 -43,900 -1.0
13.91
24.61
14.80
36 tháng
(2023-07-03) 		5.65 61.09% 14,905,946 200 -0.5
9.01
24.61
14.80
60 tháng
(2021-07-13) 		5.27 54.76% 25,934,017 47,500 0.0
6.58
24.61
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/06/2018
5.16
 0 5.16 5.16 5.16 0 0 0
08/06/2018
5.16
 0 5.10 5.16 5.16 0 0 0
07/06/2018
5.10
 4,600 5.21 5.21 5.10 2,100 0 0.0
06/06/2018
5.21
 1,000 5.21 5.21 5.21 500 0 0.0
05/06/2018
5.21
 1,100 5.26 5.26 5.21 0 0 0
04/06/2018
5.26
 100 4.83 5.26 5.26 0 0 0
01/06/2018
4.83
 300 4.83 4.83 4.83 300 0 0.0
31/05/2018
4.83
 6,700 4.40 5.00 4.83 0 0 0
30/05/2018
4.40
 100 5.00 5.00 4.40 0 100 -0.0
29/05/2018
5.00
 0 5.00 5.00 5.00 0 0 0
28/05/2018
5.00
 200 5.05 5.05 5.00 0 0 0
25/05/2018
5.05
 0 5.05 5.05 5.05 0 0 0
24/05/2018
5.05
 0 5.05 5.05 5.05 0 0 0
23/05/2018
5.05
 0 4.73 5.05 5.05 0 0 0
22/05/2018
4.73
 2,300 5.26 5.26 4.73 1,500 0 0.0
21/05/2018
5.26
 600 5.26 5.32 5.26 0 0 0
18/05/2018
5.26
 900 5.26 5.26 5.26 600 0 0.0
17/05/2018
5.26
 1,300 5.26 5.91 5.26 0 0 0
16/05/2018
5.26
 300 5.26 5.32 5.26 0 0 0
15/05/2018
5.26
 400 5.32 5.32 4.62 0 100 -0.0
14/05/2018
5.32
 300 5.32 5.32 4.67 0 100 -0.0
11/05/2018
5.32
 300 4.83 5.32 5.32 0 0 0
10/05/2018
4.83
 0 4.83 4.83 4.83 0 0 0
09/05/2018
4.83
 2,100 5.37 5.37 4.62 0 100 0
08/05/2018
5.37
 300 5.37 5.37 5.37 0 0 0
07/05/2018
5.37
 900 5.26 5.53 5.05 0 0 0
04/05/2018
5.26
 400 4.89 5.32 4.40 0 100 -0.0
03/05/2018
4.89
 11,100 4.89 5.32 4.89 7,700 0 0.1
02/05/2018
4.89
 16,100 5.69 5.69 4.89 1,000 12,100 0
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

Chính sách bảo mật | Điều khoản sử dụng |