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)
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
25/01/2024
10.41
 5,300 10.41 10.41 10.41 0 0 0
24/01/2024
10.41
 11,000 10.41 10.41 10.41 0 0 0
23/01/2024
10.41
 5,000 10.41 10.41 10.41 0 0 0
22/01/2024
10.41
 9,100 10.41 10.41 10.41 0 0 0
19/01/2024
10.41
 4,400 10.41 10.41 10.41 0 0 0
18/01/2024
10.41
 6,300 10.33 10.41 10.33 0 0 0
17/01/2024
10.33
 200 10.33 10.33 10.33 0 0 0
16/01/2024
10.33
 1,800 10.33 10.33 10.33 0 0 0
15/01/2024
10.41
 300 10.41 10.41 10.41 0 0 0
12/01/2024
10.49
 7,800 10.49 10.49 10.49 0 0 0
11/01/2024
10.49
 4,100 10.41 10.49 10.41 0 0 0
10/01/2024
10.41
 3,100 10.41 10.41 10.41 0 0 0
09/01/2024
10.41
 1,500 10.41 10.41 10.41 0 0 0
08/01/2024
10.57
 6,802 10.33 10.57 10.33 0 0 0
05/01/2024
10.33
 2,200 10.33 10.33 10.33 0 0 0
04/01/2024
10.41
 5,200 10.41 10.41 10.33 0 0 0
03/01/2024
10.41
 6,700 10.41 10.41 10.41 0 0 0
02/01/2024
10.41
 2,000 10.41 10.41 10.41 0 0 0
29/12/2023
10.33
 6,400 10.49 10.49 10.33 1,200 0 0.0
28/12/2023
10.49
 2,900 10.41 10.49 10.33 0 0 0
27/12/2023
10.33
 5,400 10.33 10.33 10.33 0 0 0
26/12/2023
10.24
 4,000 10.24 10.24 10.24 0 0 0
25/12/2023
10.24
 700 10.24 10.24 10.24 0 0 0
22/12/2023
10.33
 4,000 10.24 10.33 10.24 0 0 0
21/12/2023
10.33
 100 10.33 10.33 10.33 0 0 0
20/12/2023
10.08
 1,000 10.08 10.08 10.08 0 0 0
19/12/2023
10.24
 0 10.24 10.24 10.24 0 0 0
18/12/2023
10.24
 6,000 10.24 10.24 10.24 6,000 0 0.1
15/12/2023
10.24
 0 10.24 10.24 10.24 0 0 0
14/12/2023
10.24
 500 10.24 10.24 10.24 0 0 0
13/12/2023
10.24
 3,600 10.33 10.33 10.24 0 0 0
12/12/2023
10.24
 3,600 10.24 10.24 10.16 0 0 0
11/12/2023
10.24
 1,200 10.24 10.24 10.24 0 0 0
08/12/2023
10.33
 1,000 10.33 10.33 10.33 0 0 0
07/12/2023
10.33
 6,000 10.33 10.33 10.16 0 0 0
06/12/2023
10.49
 3,400 10.41 10.66 10.41 0 0 0
05/12/2023
10.33
 11,800 10.24 10.49 10.24 0 0 0
04/12/2023
10.16
 16,901 10.08 10.41 10.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |