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

17.70
0.50
(2.91%)
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
(2025-12-30) 		1.30 8.39% 791,700 -11,900 -0.2
15.20
18.50
17.70
2 tháng
(2025-12-01) 		1.50 9.80% 932,500 -11,800 -0.2
14.90
18.50
17.70
3 tháng
(2025-10-31) 		1.70 11.26% 1,083,400 -11,800 -0.2
14.90
18.50
17.70
6 tháng
(2025-08-04) 		0.89 5.57% 1,633,300 -1,400 -0.0
14.61
18.50
17.70
12 tháng
(2025-02-03) 		-1.46 -8% 3,408,072 -10,100 -0.2
13.91
24.61
17.70
24 tháng
(2024-02-15) 		6.23 58.88% 8,907,547 -53,000 -1.2
10.33
24.61
17.70
36 tháng
(2023-02-14) 		8.73 108.08% 10,112,701 9,700 -0.4
7.84
24.61
17.70
60 tháng
(2021-02-24) 		5.53 49.12% 25,389,322 46,300 0.1
6.58
24.61
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
13.22
 2,700 13.13 13.22 13.13 0 0 0
02/05/2024
13.05
 11,571 13.30 13.30 12.80 0 0 0
26/04/2024
13.13
 12,100 13.22 13.30 12.97 0 0 0
25/04/2024
13.22
 95,648 13.38 13.63 12.80 0 0 0
24/04/2024
13.55
 28,402 13.96 13.96 13.22 0 0 0
23/04/2024
13.47
 64,102 13.22 14.46 13.13 0 0 0
22/04/2024
12.80
 44,925 12.80 13.96 12.80 0 0 0
19/04/2024
12.14
 76,522 13.88 13.88 12.14 0 0 0
17/04/2024
13.63
 21,701 13.63 14.04 13.05 0 0 0
16/04/2024
13.05
 32,810 14.04 14.04 12.39 0 0 0
15/04/2024
13.96
 31,041 14.62 14.62 13.71 0 0 0
12/04/2024
14.54
 13,845 14.54 14.79 14.29 0 0 0
11/04/2024
15.03
 52,515 15.12 15.28 14.04 0 0 0
10/04/2024
14.21
 68,459 15.61 17.18 14.04 0 0 0
09/04/2024
15.61
 277,110 14.04 15.61 14.04 0 0 0
08/04/2024
14.04
 120,100 12.80 14.04 12.80 0 0 0
05/04/2024
12.72
 14,801 12.31 12.89 12.31 0 0 0
04/04/2024
12.39
 16,700 12.56 12.56 12.31 0 0 0
03/04/2024
12.56
 92,800 10.99 12.56 10.99 0 0 0
02/04/2024
10.74
 62,201 10.66 11.57 10.66 0 0 0
01/04/2024
10.49
 1,000 10.57 10.57 10.49 0 0 0
29/03/2024
10.33
 30 10.57 10.57 10.57 0 0 0
28/03/2024
10.33
 2,400 10.57 10.57 10.33 0 0 0
27/03/2024
10.57
 11,800 10.57 10.66 10.49 0 0 0
26/03/2024
10.49
 1,301 10.49 10.49 10.49 0 0 0
25/03/2024
10.49
 1,100 10.49 10.49 10.49 0 0 0
22/03/2024
10.49
 31,310 10.66 10.66 10.33 0 0 0
21/03/2024
10.33
 5,301 10.66 10.66 10.33 0 0 0
20/03/2024
10.49
 0 10.49 10.49 10.49 0 0 0
19/03/2024
10.49
 2,601 10.66 10.66 10.49 0 0 0
18/03/2024
10.66
 4,000 10.41 10.66 10.41 0 0 0
15/03/2024
10.82
 3,200 10.90 10.90 10.82 0 0 0
14/03/2024
10.90
 24,400 10.49 11.07 10.49 0 0 0
13/03/2024
10.49
 3,300 10.57 10.57 10.41 0 0 0
12/03/2024
10.57
 4,300 10.57 10.57 10.33 0 0 0
11/03/2024
10.49
 6,200 10.74 10.74 10.49 0 0 0
08/03/2024
10.74
 15,700 10.66 10.82 10.66 0 0 0
07/03/2024
10.74
 31,000 10.57 10.74 10.57 0 0 0
06/03/2024
10.41
 48,300 10.49 10.49 10.41 0 0 0
05/03/2024
10.49
 500 10.49 10.49 10.49 0 0 0
04/03/2024
10.49
 5,500 10.49 10.49 10.49 0 0 0
01/03/2024
10.49
 1,400 10.49 10.49 10.49 0 0 0
29/02/2024
10.57
 0 10.57 10.57 10.57 0 0 0
28/02/2024
10.41
 10,100 10.57 10.57 10.41 0 0 0
27/02/2024
10.74
 1,100 11.40 11.40 10.74 0 0 0
26/02/2024
10.33
 0 10.33 10.33 10.33 0 0 0
23/02/2024
10.33
 11,500 10.33 10.33 10.33 0 0 0
22/02/2024
10.33
 4,001 10.33 10.33 10.33 0 0 0
21/02/2024
10.57
 100 10.57 10.57 10.57 0 0 0
20/02/2024
10.33
 1,800 10.33 10.33 10.33 0 0 0
19/02/2024
10.57
 2,500 10.41 10.57 10.24 0 0 0
16/02/2024
10.57
 13,000 10.57 10.66 10.57 0 0 0
15/02/2024
10.57
 1,500 10.57 10.57 10.57 0 0 0
07/02/2024
10.74
 200 10.41 10.74 10.41 0 0 0
06/02/2024
10.41
 10,200 10.41 10.41 10.41 0 0 0
05/02/2024
10.41
 0 10.41 10.41 10.41 0 0 0
02/02/2024
10.41
 9,600 10.41 10.41 10.41 0 0 0
01/02/2024
10.41
 6,000 10.41 10.41 10.41 0 0 0
31/01/2024
10.41
 2,600 10.41 10.41 10.41 0 0 0
30/01/2024
10.41
 10,200 10.41 10.41 10.41 0 0 0
29/01/2024
10.41
 16,100 10.41 10.41 10.41 0 0 0
26/01/2024
10.24
 6,500 10.41 10.41 10.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |