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

14.50
-0.10
(-0.68%)
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
(2026-05-13) 		-0.70 -4.58% 504,300 0 0
14.50
15.40
14.50
2 tháng
(2026-04-13) 		-1.30 -8.18% 1,044,500 -100 0
14.50
15.90
14.50
3 tháng
(2026-03-16) 		-2.40 -14.12% 1,826,000 -100 0
14.50
17
14.50
6 tháng
(2025-12-15) 		-0.40 -2.67% 5,983,300 -12,700 -0.2
14.50
21.30
14.50
12 tháng
(2025-06-17) 		-2.79 -16.05% 6,987,500 -7,000 -0.1
14.50
21.30
14.50
24 tháng
(2024-06-24) 		-6.05 -29.31% 10,262,097 -43,900 -1.0
13.91
24.61
14.50
36 tháng
(2023-06-28) 		5.35 57.84% 14,900,746 1,200 -0.5
9.01
24.61
14.50
60 tháng
(2021-07-08) 		5.04 52.73% 26,024,534 35,000 -0.2
6.58
24.61
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
15.13
 14,700 15.30 15.65 15.13 0 0 0
19/08/2025
15.22
 45,500 15.30 15.57 15.22 0 0 0
18/08/2025
15.22
 52,200 15.39 15.39 15.22 1,000 0 0.0
15/08/2025
15.39
 11,900 15.39 15.39 15.30 500 0 0.0
14/08/2025
15.39
 22,900 15.65 15.65 15.39 0 0 0
13/08/2025
15.65
 8,400 15.83 15.83 15.65 0 0 0
12/08/2025
15.57
 22,900 15.74 15.74 15.39 1,000 0 0.0
11/08/2025
15.65
 15,900 15.74 15.74 15.65 0 0 0
08/08/2025
15.74
 30,200 15.74 15.74 15.65 0 0 0
07/08/2025
15.48
 11,500 15.57 15.57 15.48 0 0 0
06/08/2025
15.65
 25,900 15.74 15.74 15.65 0 0 0
05/08/2025
15.65
 36,700 15.91 15.91 15.65 0 0 0
04/08/2025
15.91
 2,100 16 16 15.91 100 0 0.0
01/08/2025
16
 5,300 16 16 15.83 0 0 0
31/07/2025
15.91
 6,200 15.91 15.91 15.83 200 0 0.0
30/07/2025
15.91
 3,100 15.74 16 15.65 800 0 0.0
29/07/2025
16
 71,800 16.09 16.09 15.83 2,000 0 0.0
28/07/2025
16.09
 25,500 15.91 16.09 15.91 0 0 0
25/07/2025
16
 39,500 16.09 16.09 15.74 2,300 0 0.0
24/07/2025
16.43
 10,000 15.91 16.43 15.91 0 0 0
23/07/2025
15.91
 7,100 16.09 16.26 15.83 0 0 0
22/07/2025
16.09
 3,100 16.09 16.09 16.09 0 0 0
21/07/2025
16.09
 1,400 16.17 16.17 16.09 0 0 0
18/07/2025
16.52
 16,000 16.26 16.52 16.09 0 12,200 -0.2
17/07/2025
16.35
 3,600 16.35 16.52 16.35 0 0 0
16/07/2025
16.52
 1,300 16.09 16.52 16 0 0 0
15/07/2025
16.52
 2,300 16.52 16.61 16.52 0 0 0
14/07/2025
16.52
 6,000 16.52 16.52 16.52 0 0 0
11/07/2025
16.52
 2,200 16.52 16.52 16.52 0 0 0
10/07/2025
16.52
 7,700 16.17 16.61 16.17 0 0 0
09/07/2025
16.17
 6,800 16.43 16.52 16.17 1,000 0 0.0
08/07/2025
16.35
 1,800 16.09 16.35 16.09 700 0 0
07/07/2025
16.17
 300 16.17 16.17 16.17 300 0 0.0
04/07/2025
16.52
 7,200 16.09 16.52 16.09 0 0 0
03/07/2025
16.09
 1,000 16.09 16.09 16.09 0 0 0
02/07/2025
16.17
 1,300 16.17 16.17 16.17 0 0 0
01/07/2025
16.17
 500 16.17 16.17 16.17 0 0 0
30/06/2025
16.17
 9,000 16.52 16.52 15.65 0 0 0
27/06/2025
16.87
 500 16.87 16.87 16.87 0 0 0
26/06/2025
16.87
 100 16.87 16.87 16.87 0 0 0
25/06/2025
16.78
 2,100 16.96 16.96 16.52 100 0 0.0
24/06/2025
17.39
 0 17.39 17.39 17.39 0 0 0
23/06/2025
17.39
 200 17.39 17.39 17.39 100 0 0.0
20/06/2025
16.52
 6,000 16.70 16.70 16.52 0 0 0
19/06/2025
16.43
 6,100 16.43 16.52 16.43 0 0 0
18/06/2025
16.17
 5,900 17.65 17.65 16.17 0 0 0
17/06/2025
17.39
 8,100 17.57 18.17 17.39 0 0 0
16/06/2025
18.26
 22,900 16.70 18.26 16.70 0 0 0
13/06/2025
16.70
 19,700 15.83 16.70 15.83 0 0 0
12/06/2025
15.74
 6,500 15.65 15.74 15.65 0 0 0
11/06/2025
15.65
 2,000 15.48 15.65 15.04 0 0 0
10/06/2025
15.22
 800 15.74 15.74 15.22 0 0 0
09/06/2025
15.83
 3,600 15.22 15.83 15.22 0 0 0
06/06/2025
15.83
 200 15.83 15.83 15.83 0 0 0
05/06/2025
16.09
 1,300 15.83 16.09 15.65 0 0 0
04/06/2025
15.74
 18,400 15.74 15.91 15.74 0 0 0
03/06/2025
15.65
 5,200 15.74 16 15.65 0 0 0
02/06/2025
16.09
 8,600 14.96 16.09 14.96 0 0 0
30/05/2025
15.22
 1,600 15.30 15.48 15.22 0 0 0
29/05/2025
15.22
 1,000 15.22 15.22 15.22 0 0 0
28/05/2025
15.22
 5,500 15.22 15.22 15.22 0 0 0
27/05/2025
15.22
 1,000 15.22 15.39 15.22 0 0 0
26/05/2025
15.22
 800 14.78 15.22 14.78 0 0 0
23/05/2025
14.61
 21,400 14.78 14.78 14.61 0 0 0
22/05/2025
14.78
 19,500 15.22 15.22 14.78 0 0 0
21/05/2025
15.04
 5,300 15.30 15.30 15.04 0 0 0
20/05/2025
15.48
 5,900 15.48 15.48 15.48 0 0 0
19/05/2025
15.13
 2,900 15.74 15.74 15.13 0 0 0
16/05/2025
15.74
 100 15.74 15.74 15.74 0 0 0
15/05/2025
15.65
 1,000 15.83 15.83 15.65 0 0 0
14/05/2025
15.74
 2,900 15.74 15.74 15.74 0 0 0
13/05/2025
15.74
 13,800 15.65 15.74 15.65 0 0 0
12/05/2025
15.65
 32,000 15.48 15.65 15.48 0 0 0
09/05/2025
15.39
 4,800 15.39 15.39 15.39 0 0 0
08/05/2025
14.78
 5,400 15.48 15.48 14.78 0 0 0
07/05/2025
15.39
 100 15.39 15.39 15.39 0 0 0
06/05/2025
15.74
 47,100 14.87 15.74 14.87 0 0 0
05/05/2025
14.87
 200 14.87 14.87 14.87 0 0 0
29/04/2025
14.78
 5,700 15.22 15.22 14.52 0 0 0
28/04/2025
15.22
 100 15.22 15.22 15.22 0 0 0
25/04/2025
15.13
 7,100 14.70 15.22 14.70 0 0 0
24/04/2025
14.52
 5,500 14.52 14.52 14.52 0 0 0
23/04/2025
14.43
 9,900 14.43 14.43 14.35 0 0 0
22/04/2025
14.78
 26,200 14.35 14.78 14.35 0 0 0
21/04/2025
15.13
 15,400 15.83 15.83 15.13 0 0 0
18/04/2025
15.57
 1,700 15.13 15.57 15.13 0 0 0
17/04/2025
15.57
 4,800 15.65 15.65 15.04 0 0 0
16/04/2025
15.65
 4,300 15.57 15.65 15.22 0 0 0
15/04/2025
15.65
 18,000 15.83 15.91 15.22 0 0 0
14/04/2025
15.83
 24,800 15.65 16.61 15.65 0 0 0
11/04/2025
16.09
 14,600 16.52 16.52 15.65 0 0 0
10/04/2025
16.26
 30,000 16.26 16.26 16.26 0 0 0
09/04/2025
13.91
 32,700 14.35 14.52 13.13 0 0 0
08/04/2025
14.09
 34,000 16.35 16.35 14.09 0 0 0
04/04/2025
16.78
 15,400 16.26 17.22 16.17 0 0 0
03/04/2025
16.26
 111,300 18.43 19.13 16.26 0 0 0
02/04/2025
19.30
 11,700 19.13 19.39 19.04 0 0 0
01/04/2025
19.30
 20,400 19.48 20 19.30 0 0 0
31/03/2025
19.57
 13,000 20 20.17 19.30 0 0 0
28/03/2025
20.26
 0 20.26 20.26 20.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |