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

14.80
-0.10
(-0.67%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |