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

15
-0.10
(-0.66%)
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
(2025-11-04) 		0 0% 150,200 0 0
15
15.90
15.30
2 tháng
(2025-10-06) 		-0.50 -3.18% 221,500 200 0.0
15
15.90
15.30
3 tháng
(2025-09-05) 		0.33 2.22% 311,300 100 0.0
14.78
15.90
15.30
6 tháng
(2025-06-09) 		-0.63 -3.96% 1,029,300 5,700 0.1
14.61
18.26
15.30
12 tháng
(2024-12-09) 		-1.93 -11.27% 2,772,397 800 -0.0
13.91
24.61
15.30
24 tháng
(2023-12-15) 		4.96 48.39% 8,153,749 -34,000 -0.9
10.08
24.61
15.30
36 tháng
(2022-12-20) 		6.58 76.28% 9,272,748 20,100 -0.2
7.45
24.61
15.30
60 tháng
(2020-12-30) 		3.39 28.68% 27,153,373 106,000 0.9
6.58
24.61
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
21.39
 36,200 22.35 22.35 21.39 0 0 0
18/02/2025
21.65
 14,000 22.35 22.35 20.96 0 0 0
17/02/2025
22.43
 8,300 21.91 23.39 21.65 0 0 0
14/02/2025
22.43
 59,300 21.91 22.61 21.48 0 0 0
13/02/2025
21.65
 10,500 22.61 22.61 21.30 0 1,000 -0.0
12/02/2025
22.52
 53,392 21.39 23.74 21.39 0 800 -0.0
11/02/2025
20.61
 25,203 20.52 21.22 20.43 0 0 0
10/02/2025
20.70
 112,331 22.61 22.61 20.43 0 200 -0.0
07/02/2025
21.74
 12,297 22.17 23.04 21.39 0 2,000 -0.1
06/02/2025
22.09
 185,109 20 22.09 20 0 0 0
05/02/2025
19.65
 37,540 18.35 19.74 18.35 0 0 0
04/02/2025
18.61
 12,700 19.13 19.13 18.43 0 0 0
03/02/2025
18.26
 45,000 18.78 18.78 17.57 0 0 0
24/01/2025
18.78
 45,600 18.26 19.39 18.26 0 0 0
23/01/2025
18.43
 62,755 18.35 18.87 17.91 0 0 0
22/01/2025
17.57
 2,000 17.39 17.57 17.39 0 0 0
21/01/2025
17.39
 0 17.39 17.39 17.39 0 0 0
20/01/2025
17.39
 1,100 17.48 17.48 17.39 0 0 0
17/01/2025
17.83
 0 17.83 17.83 17.83 0 0 0
16/01/2025
17.83
 0 17.83 17.83 17.83 0 0 0
15/01/2025
17.83
 300 17.83 17.83 17.83 0 0 0
14/01/2025
18.43
 1,804 16.43 18.43 16.43 0 0 0
13/01/2025
16.78
 1,400 16.96 17.57 16.78 0 0 0
10/01/2025
16.96
 8,710 17.91 17.91 16.96 0 0 0
09/01/2025
16.78
 100 16.78 16.78 16.78 0 0 0
08/01/2025
17.04
 17,800 16.96 17.04 16.96 0 0 0
07/01/2025
16.96
 0 16.96 16.96 16.96 0 0 0
06/01/2025
16.87
 7,043 16.96 16.96 16.87 0 0 0
03/01/2025
16.87
 11,500 16.78 16.87 16.78 0 0 0
02/01/2025
16.78
 13,000 16.78 16.78 16.78 0 0 0
31/12/2024
16.78
 702 16.70 16.78 16.70 0 200 -0.0
30/12/2024
16.70
 714 16.78 16.78 16.70 0 300 -0.0
27/12/2024
18.17
 5,904 16.61 18.17 16.17 0 0 0
26/12/2024
16.70
 4,204 16.52 16.70 16.52 0 200 -0.0
25/12/2024
17.48
 201 17.48 17.48 17.48 0 0 0
24/12/2024
17.48
 0 17.48 17.48 17.48 0 0 0
23/12/2024
17.48
 13,801 17.39 17.48 17.39 0 0 0
20/12/2024
17.22
 19,801 17.39 18.09 17.22 0 0 0
19/12/2024
18.43
 200 18.43 18.43 18.43 0 0 0
18/12/2024
17.91
 32,901 16.96 17.91 16.96 0 0 0
17/12/2024
17.04
 603 18.43 18.43 15.83 0 200 -0.0
16/12/2024
16.61
 453 16.61 16.61 16.61 0 0 0
13/12/2024
16.52
 16,501 18.43 18.43 16.52 0 0 0
12/12/2024
16.61
 2,421 16.52 16.61 16.52 0 0 0
11/12/2024
17.13
 1,801 17.13 17.13 17.13 0 0 0
10/12/2024
17.13
 14,501 17.13 17.22 17.13 0 0 0
09/12/2024
17.13
 5,005 17.13 17.13 17.13 0 0 0
06/12/2024
17.13
 0 17.13 17.13 17.13 0 0 0
05/12/2024
17.13
 3,101 17.22 17.22 17.13 0 0 0
04/12/2024
17.13
 500 16.52 17.13 16.52 0 0 0
03/12/2024
17.22
 0 17.22 17.22 17.22 0 0 0
02/12/2024
17.22
 3,700 17.30 17.30 17.22 0 0 0
29/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
29/11/2024
16.52
 1,501 16.52 16.52 16.52 0 0 0
28/11/2024
16.52
 10,436 17.10 17.10 16.52 0 0 0
27/11/2024
16.52
 7,300 17.27 17.27 16.27 0 0 0
26/11/2024
16.52
 7,705 16.36 16.52 16.36 0 0 0
25/11/2024
16.52
 11,602 17.18 17.18 14.21 0 0 0
22/11/2024
16.69
 8,702 16.69 16.69 16.69 0 0 0
21/11/2024
16.69
 4,502 16.69 16.69 16.69 0 0 0
20/11/2024
18.42
 100 18.42 18.42 18.42 0 0 0
19/11/2024
16.52
 12,700 16.52 16.52 16.52 0 0 0
18/11/2024
16.52
 3 16.52 16.52 16.52 0 0 0
15/11/2024
16.52
 2,000 16.52 16.52 16.52 0 0 0
14/11/2024
16.69
 20,550 16.77 16.77 16.27 0 0 0
13/11/2024
16.69
 4,200 16.52 16.85 16.52 0 0 0
12/11/2024
16.93
 15,702 16.77 17.10 16.77 0 0 0
11/11/2024
16.77
 10,547 16.93 16.93 16.77 0 0 0
08/11/2024
16.85
 8,403 17.35 17.35 16.77 0 0 0
07/11/2024
16.77
 33,401 16.77 16.77 15.78 0 0 0
06/11/2024
16.69
 7,800 17.35 17.35 16.52 0 0 0
05/11/2024
17.18
 21,642 17.35 17.35 15.86 0 0 0
04/11/2024
17.35
 2,800 17.51 17.51 15.78 0 0 0
01/11/2024
17.51
 127 17.51 17.51 17.51 0 0 0
31/10/2024
17.51
 110 17.51 17.51 17.51 0 0 0
30/10/2024
17.51
 4,000 17.51 17.51 17.51 0 0 0
29/10/2024
17.68
 6,101 17.51 17.68 17.51 0 0 0
28/10/2024
17.35
 0 17.35 17.35 17.35 0 0 0
25/10/2024
17.35
 0 17.35 17.35 17.35 0 0 0
24/10/2024
17.35
 1,000 17.35 17.35 17.35 0 0 0
23/10/2024
17.76
 4,902 17.76 17.76 17.76 0 0 0
22/10/2024
17.76
 1,503 17.76 17.76 17.76 0 0 0
21/10/2024
17.84
 3,700 17.68 17.84 17.60 0 0 0
18/10/2024
17.76
 1,200 17.76 17.76 17.76 0 0 0
17/10/2024
17.76
 5,540 17.84 17.84 17.76 0 0 0
16/10/2024
17.76
 27,100 17.60 18.01 17.60 0 0 0
15/10/2024
17.68
 4,270 17.84 17.84 17.68 0 0 0
14/10/2024
18.01
 3,203 18.01 18.01 17.76 0 0 0
11/10/2024
17.68
 5,000 18.01 18.09 17.68 0 0 0
10/10/2024
18.09
 1,805 18.17 18.17 18.01 0 0 0
09/10/2024
17.60
 13,909 18.09 18.09 17.60 0 0 0
08/10/2024
17.93
 2,600 18.17 18.17 17.93 0 0 0
07/10/2024
18.83
 1,262 17.60 19.00 16.69 0 0 0
04/10/2024
18.92
 0 18.92 18.92 18.92 0 0 0
03/10/2024
18.92
 169 18.92 18.92 18.92 0 0 0
02/10/2024
17.60
 9,801 17.68 18.92 17.60 0 0 0
01/10/2024
17.84
 18,700 17.84 17.84 17.84 0 0 0
30/09/2024
18.01
 8,311 17.93 18.01 17.76 0 0 0
27/09/2024
18.01
 5,400 18.09 18.09 18.01 0 0 0
26/09/2024
18.17
 18,401 18.17 18.17 18.09 0 0 0
25/09/2024
18.17
 8,700 18.17 18.17 18.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |