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

15.40
0.30
(1.99%)
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)
24/09/2024
18.09
 301 18.09 18.09 18.09 0 0 0
23/09/2024
18.17
 9,701 18.50 18.50 18.09 0 0 0
20/09/2024
18.17
 18,310 18.17 19.00 18.09 0 0 0
19/09/2024
18.17
 17,900 18.01 18.17 18.01 0 0 0
18/09/2024
17.93
 4,709 18.17 19.08 17.93 0 0 0
17/09/2024
17.93
 10,500 18.17 18.17 17.93 0 0 0
16/09/2024
18.01
 1,318 17.93 18.01 17.76 0 0 0
13/09/2024
17.93
 5,700 18.09 18.09 17.93 0 0 0
12/09/2024
18.01
 2,901 17.76 18.09 17.76 0 0 0
11/09/2024
18.01
 8,102 18.17 18.17 17.35 0 0 0
10/09/2024
18.17
 3,500 17.84 18.17 17.84 0 0 0
09/09/2024
17.68
 6,803 18.17 18.26 17.60 0 0 0
06/09/2024
17.51
 8,300 17.51 17.51 17.35 0 0 0
05/09/2024
17.51
 11,500 17.51 17.51 17.51 0 0 0
04/09/2024
17.35
 4,025 18.01 18.01 17.35 0 0 0
30/08/2024
18.17
 5,700 18.17 18.17 18.17 0 0 0
29/08/2024
18.09
 17,601 18.17 18.17 18.09 0 0 0
28/08/2024
18.17
 1,605 18.01 18.17 18.01 0 0 0
27/08/2024
18.17
 44,502 18.17 18.26 18.17 0 0 0
26/08/2024
18.17
 1,801 17.51 18.17 17.51 0 0 0
23/08/2024
18.09
 4,404 18.59 18.59 18.09 0 0 0
22/08/2024
18.59
 5,212 18.17 18.59 18.17 0 0 0
21/08/2024
18.17
 46,602 18.17 18.17 18.17 0 25,100 -0.6
20/08/2024
18.17
 8,401 18.17 18.17 18.17 4,000 8,400 -0.1
19/08/2024
18.17
 2,601 18.09 18.17 18.09 0 2,500 -0.1
16/08/2024
18.09
 2,108 18.01 18.09 16.93 0 0 0
15/08/2024
18.09
 119 18.09 18.09 18.09 0 0 0
14/08/2024
16.52
 401 16.52 16.52 16.52 0 0 0
13/08/2024
18.09
 2,409 18.09 18.09 18.09 0 0 0
12/08/2024
17.60
 12,451 17.35 18.26 17.35 0 0 0
09/08/2024
19.83
 9,629 19.83 19.83 19.83 0 0 0
08/08/2024
18.42
 34,101 16.11 18.50 16.11 0 0 0
07/08/2024
18.01
 3,105 18.09 18.09 18.01 0 0 0
06/08/2024
18.09
 13,403 16.27 18.09 15.20 0 0 0
05/08/2024
16.36
 25,200 17.51 17.76 15.12 0 0 0
02/08/2024
18.01
 11,740 16.52 18.17 15.78 0 0 0
01/08/2024
18.17
 6,609 18.34 18.34 16.19 0 0 0
31/07/2024
18.42
 5,563 18.83 18.83 18.42 0 0 0
30/07/2024
18.42
 18,006 18.34 18.50 18.34 0 0 0
29/07/2024
18.26
 11,520 18.67 18.67 18.17 0 0 0
26/07/2024
18.75
 5,600 18.26 18.92 18.26 0 0 0
25/07/2024
18.26
 3,707 19.00 19.41 18.26 0 0 0
24/07/2024
18.92
 10,300 18.17 18.92 18.17 0 0 0
23/07/2024
18.75
 18,800 18.17 18.75 18.01 0 0 0
22/07/2024
18.34
 11,827 18.26 18.34 17.93 0 0 0
19/07/2024
18.34
 7,600 18.42 18.50 18.34 0 0 0
18/07/2024
18.75
 28,501 18.75 18.75 18.17 0 0 0
17/07/2024
18.83
 28,200 19.50 19.50 18.17 0 0 0
16/07/2024
19.33
 20,400 19.33 19.83 19.25 0 0 0
15/07/2024
19.83
 10,907 19.08 19.83 19.08 0 0 0
12/07/2024
19.17
 24,307 19.17 19.50 19.00 0 0 0
11/07/2024
19.83
 5,600 20.24 20.24 19.41 0 0 0
10/07/2024
19.99
 41,107 20.24 20.98 19.66 0 0 0
09/07/2024
19.83
 38,809 21.07 21.07 19.58 0 0 0
08/07/2024
19.66
 49,904 19.58 19.99 19.58 0 0 0
05/07/2024
19.50
 38,432 19.17 19.50 19.08 0 0 0
04/07/2024
19.17
 36,715 19.25 19.74 19.00 0 0 0
03/07/2024
19.08
 18,100 19.33 19.74 19.08 0 0 0
02/07/2024
19.25
 25,201 20.24 20.24 19.17 0 0 0
01/07/2024
20.24
 22,413 19.08 20.24 19.00 0 0 0
28/06/2024
19.41
 72,640 20.65 20.65 18.17 0 0 0
27/06/2024
20.24
 29,401 20.16 20.65 19.99 0 0 0
26/06/2024
20.65
 23,846 20.73 20.73 19.83 0 0 0
25/06/2024
20.40
 59,519 21.07 21.07 19.17 0 0 0
24/06/2024
20.65
 80,090 23.54 23.54 20.40 0 0 0
21/06/2024
23.13
 90,327 20.98 23.96 20.65 0 6,000 -0.2
20/06/2024
20.90
 40,348 20.90 21.48 20.65 0 4,000 -0.1
19/06/2024
21.07
 35,024 21.31 21.31 20.65 0 0 0
18/06/2024
21.40
 100,031 20.65 22.22 20.65 0 0 0
17/06/2024
20.65
 154,379 19.33 20.73 18.59 0 0 0
14/06/2024
19.74
 127,586 21.07 21.23 19.41 0 0 0
13/06/2024
20.98
 286,447 19.25 21.31 19.25 0 0 0
12/06/2024
18.83
 235,872 16.77 18.83 16.77 0 0 0
11/06/2024
16.77
 58,703 16.52 16.77 16.19 0 0 0
10/06/2024
16.52
 78,711 15.86 16.77 15.86 0 0 0
07/06/2024
15.70
 72,336 14.87 15.70 14.79 0 0 0
06/06/2024
14.70
 35,500 14.95 15.03 14.70 0 0 0
05/06/2024
14.70
 16,105 14.79 14.87 14.70 0 0 0
04/06/2024
14.87
 81,907 14.79 14.95 14.62 0 0 0
03/06/2024
14.87
 47,400 14.62 15.12 14.62 0 0 0
31/05/2024
14.62
 36,006 14.54 14.62 14.54 0 0 0
30/05/2024
14.62
 44,503 14.70 14.70 14.13 0 0 0
29/05/2024
14.79
 24,637 14.79 14.87 14.70 0 0 0
28/05/2024
14.79
 14,400 14.62 14.87 14.54 0 0 0
27/05/2024
14.62
 19,900 14.54 14.62 14.54 0 0 0
24/05/2024
14.54
 40,352 14.87 14.87 14.37 0 0 0
23/05/2024
14.54
 33,200 14.37 14.87 14.29 0 0 0
22/05/2024
14.37
 51,124 14.62 14.62 14.37 0 0 0
21/05/2024
14.62
 59,405 14.79 14.79 14.54 0 0 0
20/05/2024
14.87
 37,107 14.87 15.12 14.79 0 0 0
17/05/2024
14.79
 23,900 15.03 15.03 14.79 0 0 0
16/05/2024
15.28
 105,623 14.95 15.53 14.70 0 0 0
15/05/2024
14.95
 42,430 15.37 15.45 14.95 0 0 0
14/05/2024
15.28
 13,401 15.45 15.53 15.12 0 0 0
13/05/2024
15.37
 67,202 15.03 15.53 14.79 0 0 0
10/05/2024
14.87
 65,945 14.95 15.12 14.70 0 0 0
09/05/2024
15.03
 90,702 14.54 15.20 14.46 0 0 0
08/05/2024
14.87
 43,749 14.29 14.87 14.04 0 0 0
07/05/2024
13.80
 21,742 13.30 14.04 13.22 0 0 0
06/05/2024
13.30
 44,349 13.30 13.30 12.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |