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

15
-0.10
(-0.66%)
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)
29/11/2017
6.39
 4,500 6.39 6.39 6.39 0 0 0
28/11/2017
6.39
 0 6.39 6.39 6.39 0 0 0
27/11/2017
6.39
 8,700 6.39 6.45 6.39 6,700 0 0.1
24/11/2017
6.39
 16,100 6.34 6.39 6.34 0 0 0
23/11/2017
6.34
 21,500 6.18 6.34 6.12 3,100 0 0.0
22/11/2017
6.18
 1,100 6.34 6.34 5.32 0 100 -0.0
21/11/2017
6.34
 600 6.28 6.34 5.42 0 100 -0.0
20/11/2017
6.28
 5,500 6.34 6.34 6.28 5,000 0 0.1
17/11/2017
6.34
 1,500 6.34 6.34 5.48 0 100 -0.0
16/11/2017
6.34
 10,000 6.34 6.34 6.34 10,000 0 0.1
15/11/2017
6.34
 4,400 6.34 6.39 6.34 2,500 0 0.0
14/11/2017
6.34
 10,100 6.34 6.66 6.34 5,000 0 0.1
13/11/2017
6.34
 10,000 6.66 6.66 6.34 0 0 0
10/11/2017
6.66
 300 6.88 6.88 5.91 0 100 -0.0
09/11/2017
6.88
 100 6.34 6.88 6.88 0 0 0
08/11/2017
6.34
 500 6.82 6.82 6.34 500 0 0
07/11/2017
6.82
 1,100 6.18 6.82 6.34 0 0 0
06/11/2017
6.18
 3,400 6.39 6.39 6.18 0 0 0
03/11/2017
6.39
 0 6.39 6.39 6.39 0 0 0
02/11/2017
6.39
 100 6.23 6.39 6.39 0 0 0
01/11/2017
6.23
 0 6.23 6.23 6.23 0 0 0
31/10/2017
6.23
 1,000 6.39 6.39 6.23 800 0 0.0
30/10/2017
6.39
 600 6.18 6.39 6.39 0 0 0
27/10/2017
6.18
 3,800 6.39 6.82 6.18 0 0 0
26/10/2017
6.39
 7,900 6.39 6.39 6.39 5,000 0 0.1
25/10/2017
6.39
 5,900 6.39 7.20 6.39 5,000 0 0.1
24/10/2017
6.39
 5,000 6.34 6.39 6.39 5,000 0 0.1
23/10/2017
6.34
 4,600 5.42 6.34 6.34 4,600 0 0.1
20/10/2017
5.42
 1,300 5.32 7.09 5.42 0 200 -0.0
19/10/2017
5.32
 800 6.28 6.98 5.32 0 200 -0.0
18/10/2017
6.28
 5,400 5.85 6.28 6.23 4,900 0 0.1
17/10/2017
5.85
 100 6.28 6.28 5.85 0 100 -0.0
16/10/2017
6.28
 200 5.91 6.28 6.28 0 0 0
13/10/2017
5.91
 0 5.85 5.91 5.91 0 0 0
12/10/2017
5.85
 11,100 6.02 6.02 5.85 5,000 0 0
11/10/2017
6.02
 0 6.02 6.02 6.02 0 0 0
10/10/2017
6.02
 1,600 5.96 6.02 6.02 0 0 0
09/10/2017
5.96
 0 5.96 5.96 5.96 0 0 0
06/10/2017
5.96
 0 6.45 5.96 5.96 0 0 0
05/10/2017
6.45
 200 6.28 6.45 5.42 0 100 -0.0
04/10/2017
6.28
 5,000 6.34 6.34 6.28 5,000 0 0.1
03/10/2017
6.34
 4,700 7.41 7.41 6.28 0 100 -0.0
02/10/2017
7.41
 1,500 6.45 7.41 6.98 0 0 0
29/09/2017
6.45
 0 6.45 6.45 6.45 0 0 0
28/09/2017
6.45
 0 6.50 6.45 6.45 0 0 0
27/09/2017
6.50
 1,700 6.66 6.66 6.39 0 0 0
26/09/2017
6.66
 100 6.12 6.66 6.66 0 0 0
25/09/2017
6.12
 200 6.07 6.12 6.12 0 0 0
22/09/2017
6.07
 6,000 6.39 6.45 6.07 6,000 0 0.1
21/09/2017
6.39
 0 6.39 6.39 6.39 0 0 0
20/09/2017
6.39
 400 6.02 6.39 6.39 0 0 0
19/09/2017
6.02
 100 6.71 6.71 6.02 0 100 -0.0
18/09/2017
6.71
 600 6.71 7.52 6.71 0 0 0
15/09/2017
6.71
 100 5.85 6.71 6.71 0 0 0
14/09/2017
5.85
 1,000 6.71 6.71 5.85 0 100 -0.0
13/09/2017
6.71
 100 5.85 6.71 6.71 0 0 0
12/09/2017
5.85
 1,000 5.91 5.91 5.85 0 0 0
11/09/2017
5.91
 3,400 6.39 6.39 5.48 0 100 0
08/09/2017
6.39
 1,800 6.39 6.39 6.39 0 0 0
07/09/2017
6.39
 100 6.34 6.39 6.39 0 0 0
06/09/2017
6.34
 18,900 6.66 6.66 6.28 13,800 0 0
05/09/2017
6.66
 100 6.45 6.66 6.66 0 0 0
01/09/2017
6.45
 400 6.45 6.45 6.45 0 0 0
31/08/2017
6.45
 100 6.34 6.45 6.45 0 0 0
30/08/2017
6.34
 0 6.28 6.34 6.34 0 0 0
29/08/2017
6.28
 9,200 6.28 6.45 6.28 3,000 0 0.0
28/08/2017
6.28
 1,100 6.34 7.14 6.28 1,000 0 0.0
25/08/2017
6.34
 1,800 6.23 6.93 6.28 0 0 0
24/08/2017
6.23
 7,000 6.88 6.88 6.23 5,000 100 0.1
23/08/2017
6.88
 100 6.28 6.88 6.88 0 0 0
22/08/2017
6.28
 11,300 6.93 6.93 6.28 4,000 100 0.0
21/08/2017
6.93
 100 6.28 6.93 6.93 0 0 0
18/08/2017
6.28
 1,500 6.39 6.39 6.28 1,000 0 0.0
17/08/2017
6.39
 6,500 6.45 6.66 6.34 6,000 0 0.1
16/08/2017
6.45
 600 6.50 6.55 6.45 500 0 0.0
15/08/2017
6.50
 1,800 6.71 6.77 6.45 0 0 0
14/08/2017
6.71
 9,400 6.34 7.25 6.34 0 0 0
11/08/2017
6.34
 100 6.34 6.34 6.34 100 0 0.0
10/08/2017
6.34
 8,300 6.50 6.71 5.53 0 100 -0.0
09/08/2017
6.50
 1,300 6.50 6.71 6.50 1,100 0 0.0
08/08/2017
6.50
 6,800 6.50 6.55 6.50 4,200 0 0.1
07/08/2017
6.50
 5,400 6.50 6.77 6.50 1,000 0 0.0
04/08/2017
6.50
 12,000 6.71 6.71 6.50 5,000 0 0.1
03/08/2017
6.71
 1,000 6.77 6.77 6.71 0 0 0
02/08/2017
6.77
 7,100 6.77 6.77 6.61 2,800 0 0.0
01/08/2017
6.77
 14,000 6.61 6.77 6.55 4,600 0 0.1
31/07/2017
6.61
 13,800 6.88 6.93 6.61 4,700 0 0.1
28/07/2017: Cổ tức tiền mặt tỉ lệ: 25%
28/07/2017
6.88
 5,600 6.82 7.09 6.77 0 0 0
27/07/2017
6.82
 37,700 6.87 6.91 6.73 15,400 0 0.2
26/07/2017
6.87
 13,300 6.91 6.96 6.87 5,000 0 0.1
25/07/2017
6.91
 5,500 6.91 6.96 6.91 1,500 0 0.0
24/07/2017
6.91
 6,600 7.14 7.23 6.91 0 0 0
21/07/2017
7.14
 27,700 6.64 7.14 6.69 0 0 0
20/07/2017
6.64
 4,900 6.64 6.64 6.64 4,900 0 0.1
19/07/2017
6.64
 18,600 6.64 6.73 6.64 12,300 0 0.2
18/07/2017
6.64
 37,000 6.64 6.69 6.60 4,300 0 0.1
17/07/2017
6.64
 11,800 6.69 6.69 6.60 4,600 0 0.1
14/07/2017
6.69
 11,200 6.64 6.69 6.64 3,500 0 0.1
13/07/2017
6.64
 8,200 6.69 6.69 6.64 200 0 0.0
12/07/2017
6.69
 14,400 6.64 6.73 6.64 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |