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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |