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

13.60
0
(0%)
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
(2026-09-08) 		-0.30 -1.96% 176,700 0 0
13.70
15.30
13.70
2 tháng
(2026-08-10) 		-0.20 -1.32% 287,600 0 0
13.70
15.30
13.70
3 tháng
(2026-07-10) 		0.80 5.63% 408,100 0 0
13.50
15.30
13.70
6 tháng
(2026-04-13) 		-0.90 -5.66% 1,683,300 0 0
13.50
16.60
13.70
12 tháng
(2025-10-13) 		-0.80 -5.06% 7,088,200 0 0
13.50
21.30
13.70
24 tháng
(2024-10-18) 		-2.76 -15.54% 10,137,637 0 0
11.13
24.61
13.70
36 tháng
(2023-10-24) 		4.34 40.76% 15,458,142 0 0
8.51
24.61
13.70
60 tháng
(2021-11-03) 		-4.32 -22.37% 21,502,667 0 0
6.58
24.61
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
14.03
 15,100 13.80 14.03 13.50 0 0 0
31/12/2021
14.10
 25,706 14.03 14.47 13.80 0 0 0
30/12/2021
14.32
 34,500 14.32 14.55 14.03 0 0 0
29/12/2021
14.03
 42,600 14.10 14.25 13.95 0 0 0
28/12/2021
14.55
 54,500 14.55 14.55 14.17 0 0 0
27/12/2021
13.20
 14,200 12.68 13.20 12.68 0 0 0
24/12/2021
13.20
 54,620 12.76 13.65 10.89 0 0 0
23/12/2021
12.83
 20,400 12.68 13.20 12.61 0 0 0
22/12/2021
12.83
 27,600 12.91 12.91 12.38 0 0 0
21/12/2021
12.91
 51,300 12.98 12.98 12.68 0 0 0
20/12/2021
12.91
 25,504 13.43 13.43 12.91 0 0 0
17/12/2021
13.43
 39,606 13.43 13.50 13.28 0 0 0
16/12/2021
14.03
 6,800 14.55 14.55 12.31 0 0 0
15/12/2021
13.88
 21,500 13.88 14.10 13.80 0 0 0
14/12/2021
14.10
 11,104 14.55 14.55 13.80 0 0 0
13/12/2021
14.25
 10,200 14.62 14.62 13.95 0 0 0
10/12/2021
13.80
 10,010 14.62 14.62 13.80 0 0 0
09/12/2021
14.40
 42,890 13.73 14.55 13.43 0 0 0
08/12/2021
13.73
 10,100 13.58 13.73 13.43 0 0 0
07/12/2021
14.03
 22,900 13.43 14.10 13.06 0 0 0
06/12/2021
12.46
 29,500 13.50 13.80 12.46 0 0 0
03/12/2021
14.10
 42,100 14.62 14.77 14.10 0 0 0
02/12/2021
14.77
 13,000 14.62 14.85 14.47 0 0 0
01/12/2021
14.55
 17,100 14.77 14.77 14.47 0 0 0
30/11/2021
14.47
 47,200 14.62 15.29 14.32 0 0 0
29/11/2021
14.55
 22,900 14.70 14.70 13.95 0 0 0
26/11/2021
15.44
 44,400 15.07 15.59 13.58 0 0 0
25/11/2021
15.37
 28,380 16.19 16.19 15.22 0 0 0
24/11/2021
15.89
 36,200 14.55 16.64 14.55 0 0 0
23/11/2021
14.32
 19,200 14.55 14.92 14.25 0 0 0
22/11/2021
13.80
 115,719 15.44 15.44 13.58 0 0 0
19/11/2021
15.44
 61,000 16.41 16.49 15.00 0 0 0
18/11/2021
16.79
 47,900 16.71 16.79 16.41 0 0 0
17/11/2021
17.16
 37,900 16.86 17.16 16.41 0 0 0
16/11/2021
16.79
 51,100 17.16 17.16 16.41 0 0 0
15/11/2021
17.16
 85,609 17.16 17.83 17.01 0 0 0
12/11/2021
17.53
 105,890 18.13 18.80 16.41 0 0 0
11/11/2021
18.13
 52,510 18.80 18.80 18.05 0 0 0
10/11/2021
18.65
 56,100 19.02 19.02 18.43 0 0 0
09/11/2021
19.02
 31,400 18.73 19.10 18.73 0 0 0
08/11/2021
19.02
 35,400 19.40 19.40 17.90 0 0 0
05/11/2021
19.25
 35,200 19.02 19.47 18.65 0 0 0
04/11/2021
18.58
 38,500 19.47 19.47 18.05 0 0 0
03/11/2021
19.32
 60,500 19.40 19.77 19.32 0 0 0
02/11/2021
19.99
 64,800 19.70 21.26 19.55 0 0 0
01/11/2021
19.55
 119,000 20.81 20.81 18.65 0 0 0
29/10/2021
20.81
 53,000 21.26 21.26 20.44 0 0 0
28/10/2021
20.89
 82,300 21.71 22.31 20.67 0 0 0
27/10/2021
21.19
 170,303 18.65 21.19 18.65 0 0 0
26/10/2021
18.50
 37,311 18.58 18.65 18.28 0 0 0
25/10/2021
18.58
 96,000 18.73 18.87 18.43 0 0 0
22/10/2021
18.73
 64,602 18.73 18.87 18.58 0 0 0
21/10/2021
18.73
 52,205 18.50 18.73 18.13 0 0 0
20/10/2021
18.35
 50,103 18.28 18.87 18.28 0 0 0
19/10/2021
18.58
 56,510 18.35 18.87 17.98 0 0 0
18/10/2021
18.35
 98,604 17.90 19.02 17.90 0 0 0
15/10/2021
18.58
 146,210 18.87 18.87 17.98 0 0 0
14/10/2021
18.73
 170,426 19.55 19.55 18.58 0 0 0
13/10/2021
19.47
 151,215 19.84 19.99 18.28 0 0 0
12/10/2021
19.70
 391,701 19.40 20.52 19.40 0 0 0
11/10/2021
18.87
 411,007 17.46 18.87 17.16 0 0 0
08/10/2021
16.41
 213,486 16.41 16.41 15.44 0 0 0
07/10/2021
14.55
 79,510 14.77 14.92 13.73 0 0 0
06/10/2021
14.92
 208,441 14.17 15.14 14.17 0 0 0
05/10/2021
13.73
 434,767 12.31 13.73 12.31 0 0 0
04/10/2021
12.31
 200,270 11.19 12.31 11.19 0 0 0
01/10/2021
11.19
 34,300 11.12 11.34 10.97 0 0 0
30/09/2021
11.19
 47,200 10.82 11.19 10.82 0 0 0
29/09/2021
10.82
 60,900 11.19 11.19 10.82 0 0 0
28/09/2021
11.19
 71,110 9.70 11.19 9.62 0 0 0
27/09/2021
10.22
 86,800 11.19 11.19 10.15 0 0 0
24/09/2021
11.27
 46,800 11.56 11.56 10.82 0 0 0
23/09/2021: Cổ tức tiền mặt tỉ lệ: 15%
23/09/2021
11.71
 72,200 12.68 12.68 11.19 0 0 0
22/09/2021
12.09
 119,417 12.02 12.29 12.02 0 0 0
21/09/2021
12.15
 120,200 11.74 12.15 11.54 0 0 0
20/09/2021
11.74
 158,200 11.74 11.95 11.74 0 0 0
17/09/2021
11.61
 72,500 11.68 11.68 11.54 0 0 0
16/09/2021
11.61
 72,300 11.54 11.81 11.47 0 0 0
15/09/2021
11.47
 61,717 11.33 11.61 11.33 0 0 0
14/09/2021
11.27
 87,100 11.13 11.95 10.99 0 0 0
13/09/2021
11.27
 88,300 11.33 11.40 10.99 0 0 0
10/09/2021
11.47
 90,000 11.95 11.95 11.27 0 0 0
09/09/2021
11.54
 246,617 10.52 11.74 10.52 0 0 0
08/09/2021
10.52
 92,400 10.04 10.52 9.90 0 0 0
07/09/2021
10.11
 10,910 10.17 10.24 9.83 0 0 0
06/09/2021
10.17
 30,000 9.49 10.58 9.49 0 0 0
01/09/2021
9.56
 19,800 9.42 9.56 9.42 0 0 0
31/08/2021
9.42
 5,500 9.42 9.49 9.42 0 0 0
30/08/2021
9.35
 16,300 9.29 9.42 9.15 0 0 0
27/08/2021
9.22
 12,700 9.22 9.22 9.15 0 0 0
26/08/2021
9.22
 39,100 9.29 9.35 9.15 0 0 0
25/08/2021
9.29
 2,010 9.22 9.29 9.22 0 0 0
24/08/2021
9.22
 6,600 9.22 9.22 9.22 0 0 0
23/08/2021
9.29
 25,500 9.22 9.56 9.22 0 0 0
20/08/2021
9.22
 47,600 9.49 9.49 8.81 0 0 0
19/08/2021
9.42
 4,500 9.35 9.49 9.35 0 0 0
18/08/2021
9.56
 15,500 9.49 9.56 9.42 0 0 0
17/08/2021
9.42
 15,700 9.42 9.63 9.42 0 0 0
16/08/2021
9.42
 25,000 9.49 9.70 9.42 0 0 0
13/08/2021
9.42
 9,000 9.49 9.49 9.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc