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

15.10
0.20
(1.34%)
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
(2026-04-01) 		-0.80 -5.03% 703,300 -100 0
14.70
15.90
15.10
2 tháng
(2026-03-02) 		-5.90 -28.10% 2,933,000 -900 -0.0
14.70
21.30
15.10
3 tháng
(2026-02-02) 		-3 -16.57% 4,081,800 -900 -0.0
14.70
21.30
15.10
6 tháng
(2025-11-03) 		0.10 0.67% 5,541,100 -12,700 -0.2
14.70
21.30
15.10
12 tháng
(2025-05-06) 		-0.64 -4.06% 6,625,000 -7,000 -0.1
14.61
21.30
15.10
24 tháng
(2024-05-13) 		-0.27 -1.73% 11,712,163 -53,900 -1.2
13.91
24.61
15.10
36 tháng
(2023-05-17) 		7.26 92.63% 14,449,940 8,000 -0.4
7.84
24.61
15.10
60 tháng
(2021-05-27) 		5.61 59.10% 26,408,971 21,000 -0.4
6.58
24.61
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |