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

16.60
-0.10
(-0.60%)
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
(2026-02-23) 		-0.30 -1.73% 2,306,800 -800 -0.0
16
21.30
17
2 tháng
(2026-01-15) 		-0.50 -2.86% 3,732,000 -9,800 -0.2
16
21.30
17
3 tháng
(2025-12-16) 		2 13.33% 4,140,900 -12,500 -0.2
14.90
21.30
17
6 tháng
(2025-09-17) 		1.35 8.61% 4,464,400 -12,500 -0.2
14.90
21.30
17
12 tháng
(2025-03-21) 		-3.87 -18.54% 5,836,000 -6,900 -0.1
13.91
21.30
17
24 tháng
(2024-03-26) 		6.51 62.04% 11,933,034 -53,800 -1.2
10.33
24.61
17
36 tháng
(2023-04-03) 		8.93 110.55% 13,305,427 8,100 -0.4
7.84
24.61
17
60 tháng
(2021-04-12) 		4.98 41.46% 26,178,421 17,100 -0.5
6.58
24.61
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/02/2017
5.21
 0 5.30 5.21 5.21 0 0 0
15/02/2017
5.30
 6,000 5.16 5.30 5.21 0 0 0
14/02/2017
5.16
 9,500 5.16 5.16 5.16 8,900 0 0.1
13/02/2017
5.16
 8,000 5.21 5.21 5.16 0 0 0
10/02/2017
5.21
 1,500 5.39 5.39 5.16 0 0 0
09/02/2017
5.39
 0 5.39 5.39 5.39 0 0 0
08/02/2017
5.39
 0 5.34 5.39 5.39 0 0 0
07/02/2017
5.34
 1,100 5.39 5.39 5.34 0 0 0
06/02/2017
5.39
 100 5.07 5.39 5.39 0 0 0
03/02/2017
5.07
 0 5.07 5.07 5.07 0 0 0
02/02/2017
5.07
 1,600 5.16 5.16 5.07 1,600 0 0.0
25/01/2017
5.16
 0 5.16 5.16 5.16 0 0 0
24/01/2017
5.16
 0 5.16 5.16 5.16 0 0 0
23/01/2017
5.16
 0 5.34 5.16 5.16 0 0 0
20/01/2017
5.34
 900 5.07 5.34 5.12 0 0 0
19/01/2017
5.07
 8,000 5.12 5.12 5.07 7,900 0 0.1
18/01/2017
5.12
 3,500 5.16 5.16 5.12 3,500 0 0.0
17/01/2017
5.16
 0 5.39 5.16 5.16 0 0 0
16/01/2017
5.39
 10,100 5.39 5.39 5.16 8,900 0 0.1
13/01/2017
5.39
 0 5.39 5.39 5.39 0 0 0
12/01/2017
5.39
 0 5.39 5.39 5.39 0 0 0
11/01/2017
5.39
 400 5.16 5.39 5.39 0 0 0
10/01/2017
5.16
 1,000 5.25 5.25 5.16 0 0 0
09/01/2017
5.25
 7,000 5.30 5.30 5.25 7,000 0 0.1
06/01/2017
5.30
 2,000 5.34 5.34 5.30 2,000 0 0.0
05/01/2017
5.34
 0 5.34 5.34 5.34 0 0 0
04/01/2017
5.34
 2,000 5.43 5.43 5.34 0 0 0
03/01/2017
5.43
 7,000 5.43 5.43 5.34 6,500 0 0.1
30/12/2016
5.43
 500 5.39 5.43 5.39 0 0 0
29/12/2016
5.39
 1,700 5.34 5.39 5.34 0 0 0
28/12/2016
5.34
 1,100 5.34 5.39 5.34 500 0 0.0
27/12/2016
5.34
 1,400 5.39 5.61 5.34 800 0 0.0
26/12/2016
5.39
 0 5.43 5.39 5.39 0 0 0
23/12/2016
5.43
 2,000 5.34 5.43 5.34 600 0 0.0
22/12/2016
5.34
 2,300 5.34 5.34 5.34 2,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |