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)
11/07/2017
6.64
 21,100 6.64 6.69 6.55 7,900 0 0.1
10/07/2017
6.64
 25,900 6.46 6.73 6.55 400 0 0.0
07/07/2017
6.46
 31,800 6.73 6.73 6.46 0 0 0
06/07/2017
6.73
 26,600 6.01 6.78 6.19 0 0 0
05/07/2017
6.01
 5,300 6.24 6.24 6.01 4,900 0 0.1
04/07/2017
6.24
 7,100 6.10 6.24 6.06 0 0 0
03/07/2017
6.10
 18,200 6.01 6.28 5.92 0 0 0
30/06/2017
6.01
 21,600 5.83 6.01 5.88 0 0 0
29/06/2017
5.83
 0 5.83 5.83 5.83 0 0 0
28/06/2017
5.83
 0 5.83 5.83 5.83 0 0 0
27/06/2017
5.83
 1,400 5.61 5.83 5.74 0 0 0
26/06/2017
5.61
 9,000 5.79 5.83 5.61 2,000 0 0.0
23/06/2017
5.79
 5,900 5.61 5.79 5.61 3,400 0 0.0
22/06/2017
5.61
 10,200 6.28 6.28 5.61 3,000 0 0.0
21/06/2017
6.28
 1,000 5.61 6.28 6.28 0 0 0
20/06/2017
5.61
 6,000 5.61 5.74 5.61 2,300 0 0.0
19/06/2017
5.61
 5,000 5.61 5.61 5.61 3,600 0 0.0
16/06/2017
5.61
 10,700 5.61 5.79 5.61 1,900 0 0.0
15/06/2017
5.61
 11,700 5.70 5.79 5.61 5,000 0 0.0
14/06/2017
5.70
 12,000 5.65 5.70 5.56 5,000 0 0.1
13/06/2017
5.65
 7,000 5.61 5.65 5.61 4,200 0 0.1
12/06/2017
5.61
 13,900 5.65 5.70 5.61 2,100 0 0.0
09/06/2017
5.65
 6,300 5.70 5.70 5.65 3,300 0 0.0
08/06/2017
5.70
 0 5.70 5.70 5.70 0 0 0
07/06/2017
5.70
 2,900 5.70 5.74 5.70 2,700 0 0.0
06/06/2017
5.70
 8,000 5.65 5.70 5.70 0 0 0
05/06/2017
5.65
 17,000 5.70 5.70 5.65 4,000 0 0.1
02/06/2017
5.70
 5,000 5.70 5.70 5.70 0 0 0
01/06/2017
5.70
 7,400 5.70 5.70 5.61 1,000 0 0.0
31/05/2017
5.70
 18,000 5.65 5.70 5.56 3,500 0 0.0
30/05/2017
5.65
 5,800 5.65 5.65 5.61 5,000 0 0.1
29/05/2017
5.65
 8,000 5.65 5.70 5.65 0 0 0
26/05/2017
5.65
 5,000 5.70 5.70 5.65 1,900 0 0.0
25/05/2017
5.70
 9,600 5.65 6.42 5.65 0 0 0
24/05/2017
5.65
 6,000 5.61 5.65 5.61 0 0 0
23/05/2017
5.61
 7,300 5.70 5.70 5.61 5,500 0 0.1
22/05/2017
5.70
 6,200 5.65 5.70 5.65 5,000 0 0.1
19/05/2017
5.65
 4,300 5.61 5.65 5.65 0 0 0
18/05/2017
5.61
 5,300 5.61 5.65 5.61 2,000 0 0.0
17/05/2017
5.61
 5,000 5.65 5.65 5.61 2,000 0 0.0
16/05/2017
5.65
 14,400 5.74 5.74 5.65 5,400 0 0.1
15/05/2017
5.74
 6,300 5.79 5.83 5.74 5,300 0 0.1
12/05/2017
5.79
 0 5.79 5.79 5.79 0 0 0
11/05/2017
5.79
 5,000 5.83 5.83 5.79 5,000 0 0.1
10/05/2017
5.83
 10,300 5.83 5.83 5.79 5,200 0 0.1
09/05/2017
5.83
 7,500 5.92 5.92 5.83 5,200 0 0.1
08/05/2017
5.92
 7,000 6.01 6.01 5.88 4,800 0 0.1
05/05/2017
6.01
 1,100 5.83 6.06 5.83 100 0 0.0
04/05/2017
5.83
 8,600 6.15 6.15 5.83 5,200 0 0.1
03/05/2017
6.15
 6,000 6.19 6.19 6.15 5,000 0 0.1
28/04/2017
6.19
 4,900 6.24 6.24 6.19 4,900 0 0.1
27/04/2017
6.24
 4,900 6.24 6.24 6.24 4,900 0 0.1
26/04/2017
6.24
 4,900 6.28 6.46 6.24 0 0 0
25/04/2017
6.28
 8,800 6.19 6.28 6.19 2,600 0 0.0
24/04/2017
6.19
 42,000 6.28 6.28 5.83 16,300 0 0.2
21/04/2017
6.28
 37,500 6.15 6.28 5.92 900 0 0.0
20/04/2017
6.15
 200 6.06 6.15 6.15 0 0 0
19/04/2017
6.06
 5,700 5.83 6.06 5.83 0 0 0
18/04/2017
5.83
 28,700 5.43 5.83 5.61 0 0 0
17/04/2017
5.43
 6,000 5.39 5.43 5.43 0 0 0
14/04/2017
5.39
 9,000 5.43 5.52 5.39 3,000 0 0.0
13/04/2017
5.43
 8,900 5.48 5.48 5.43 5,600 0 0.1
12/04/2017
5.48
 6,000 5.52 5.61 5.48 4,700 0 0.1
11/04/2017
5.52
 5,000 5.52 5.56 5.52 4,900 0 0.1
10/04/2017
5.52
 10,100 5.48 5.83 5.52 0 0 0
07/04/2017
5.48
 44,900 5.43 5.52 5.39 5,100 0 0.1
05/04/2017
5.43
 8,400 5.39 5.43 5.39 5,000 0 0.1
04/04/2017
5.39
 5,300 5.48 5.48 5.39 3,200 0 0.0
03/04/2017
5.48
 20,400 5.61 5.61 5.39 9,600 0 0.1
31/03/2017
5.61
 2,700 5.39 5.65 5.61 0 0 0
30/03/2017
5.39
 5,000 5.34 5.43 5.39 4,200 0 0.1
29/03/2017
5.34
 16,500 5.65 5.65 5.34 16,400 0 0.2
28/03/2017
5.65
 10,900 5.61 5.65 5.61 4,900 0 0.1
27/03/2017
5.61
 6,000 5.65 5.65 5.61 0 0 0
24/03/2017
5.65
 18,500 5.21 5.65 5.21 0 0 0
23/03/2017
5.21
 11,500 5.16 5.25 5.16 8,900 0 0.1
22/03/2017
5.16
 11,000 5.16 5.21 5.16 0 0 0
21/03/2017
5.16
 0 5.16 5.16 5.16 0 0 0
20/03/2017
5.16
 3,500 5.07 5.16 5.16 0 0 0
17/03/2017
5.07
 15,700 5.16 5.21 5.07 5,700 0 0.1
16/03/2017
5.16
 10,000 5.25 5.25 5.16 10,000 0 0.1
15/03/2017
5.25
 2,100 5.30 5.39 5.25 2,000 0 0.0
14/03/2017
5.30
 5,000 5.34 5.34 5.30 4,900 0 0.1
13/03/2017
5.34
 5,500 5.39 5.39 5.34 5,000 0 0.1
10/03/2017
5.39
 7,400 5.43 5.43 5.39 0 0 0
09/03/2017
5.43
 19,500 5.48 5.48 5.43 16,000 0 0.2
08/03/2017
5.48
 2,000 5.48 5.48 5.48 0 0 0
07/03/2017
5.48
 11,000 5.56 5.56 5.48 10,600 0 0.1
06/03/2017
5.56
 8,600 5.56 5.56 5.48 7,300 0 0.1
03/03/2017
5.56
 12,000 5.48 5.56 5.48 1,000 0 0.0
02/03/2017
5.48
 6,000 5.43 5.48 5.48 0 0 0
01/03/2017
5.43
 23,200 5.43 5.52 5.43 7,700 0 0.1
28/02/2017
5.43
 8,000 5.39 5.48 5.43 0 0 0
27/02/2017
5.39
 0 5.39 5.39 5.39 0 0 0
24/02/2017
5.39
 1,000 5.39 5.39 5.39 1,000 0 0.0
23/02/2017
5.39
 7,500 5.34 5.39 5.39 0 0 0
22/02/2017
5.34
 1,300 5.34 5.39 5.34 0 0 0
21/02/2017
5.34
 3,300 5.30 5.34 5.30 1,800 0 0.0
20/02/2017
5.30
 7,600 5.34 5.34 5.30 0 0 0
17/02/2017
5.34
 6,400 5.21 5.39 5.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |