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

14.70
-0.30
(-2%)
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
(2026-08-18) 		0.70 4.90% 180,300 0 0
13.90
17
14.70
2 tháng
(2026-07-20) 		1.20 8.70% 323,100 0 0
13.50
17
14.70
3 tháng
(2026-06-19) 		0.50 3.45% 558,700 0 0
13.50
17
14.70
6 tháng
(2026-03-23) 		-0.50 -3.23% 2,234,200 0 0
13.50
17
14.70
12 tháng
(2025-09-22) 		-0.30 -1.99% 7,132,300 0 0
13.50
21.30
14.70
24 tháng
(2024-09-27) 		-3.01 -16.71% 10,362,906 0 0
11.13
24.61
14.70
36 tháng
(2023-10-03) 		5 50.07% 15,737,017 0 0
8.51
24.61
14.70
60 tháng
(2021-10-13) 		-4.47 -22.96% 23,155,680 45,900 0.6
6.58
24.61
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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
03/09/2024
10.74
 15,700 10.66 10.82 10.66 0 0 0
02/09/2024
10.74
 200 10.41 10.74 10.41 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 0 0
20/08/2024
18.17
 8,401 18.17 18.17 18.17 0 0 0
19/08/2024
18.17
 2,601 18.09 18.17 18.09 0 0 0
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
10.74
 31,000 10.57 10.74 10.57 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 0 0
20/06/2024
20.90
 40,348 20.90 21.48 20.65 0 0 0
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
16.69
 7,800 17.35 17.35 16.52 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

Chính sách bảo mật | Điều khoản sử dụng |