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)
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
11.98
 5,800 11.98 12.39 11.98 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
01/05/2024
10.33
 2,200 10.33 10.33 10.33 0 0 0
30/04/2024
11.98
 5,800 11.98 12.39 11.98 0 0 0
29/04/2024
11.98
 5,800 11.98 12.39 11.98 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
18/04/2024
11.98
 5,800 11.98 12.39 11.98 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
14/02/2024
11.98
 5,800 11.98 12.39 11.98 0 0 0
13/02/2024
11.98
 5,800 11.98 12.39 11.98 0 0 0
12/02/2024
16.52
 11,602 17.18 17.18 14.21 0 0 0
09/02/2024
18.17
 5,700 18.17 18.17 18.17 0 0 0
08/02/2024
18.01
 11,740 16.52 18.17 15.78 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

Chính sách bảo mật | Điều khoản sử dụng |