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

13.80
0.20
(1.47%)
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)
22/03/2021
11.95
 35,500 11.61 12.02 11.61 0 0 0
19/03/2021
11.61
 102,800 12.02 12.02 11.54 0 0 0
18/03/2021
12.09
 22,700 12.15 12.22 12.02 0 0 0
17/03/2021
12.15
 21,700 11.95 12.15 11.95 0 0 0
16/03/2021
12.15
 84,835 12.09 12.22 11.81 0 0 0
15/03/2021
12.22
 86,500 12.29 12.36 12.09 0 0 0
12/03/2021
12.22
 30,700 12.43 12.43 12.22 0 0 0
11/03/2021
12.36
 99,300 12.91 12.91 12.15 0 0 0
10/03/2021
12.36
 52,300 12.63 12.63 12.29 0 0 0
09/03/2021
12.77
 78,300 13.31 13.31 12.63 0 0 0
08/03/2021
13.25
 182,500 12.84 13.66 12.97 0 0 0
05/03/2021
12.84
 157,289 12.43 13.52 12.43 0 0 0
04/03/2021
12.29
 129,463 12.22 12.43 11.47 0 0 0
03/03/2021
12.22
 76,200 12.50 12.56 12.22 0 0 0
02/03/2021
12.56
 124,900 12.84 12.84 12.29 0 0 0
01/03/2021
12.84
 90,301 12.56 12.97 12.56 0 0 0
26/02/2021
12.70
 147,970 12.09 12.97 12.09 0 0 0
25/02/2021
12.43
 217,666 11.20 12.50 11.20 0 0 0
24/02/2021
11.27
 82,488 11.47 11.61 11.06 0 0 0
23/02/2021
11.54
 49,200 11.61 11.74 11.47 0 0 0
22/02/2021
11.47
 55,300 11.61 11.74 11.47 0 0 0
19/02/2021
11.74
 61,200 11.74 12.02 11.54 0 0 0
18/02/2021
11.81
 118,002 11.95 12.29 11.61 0 0 0
17/02/2021
11.95
 148,300 10.79 11.95 10.79 0 0 0
09/02/2021
10.58
 21,816 10.45 10.72 10.45 0 0 0
08/02/2021
10.45
 70,000 11.06 11.06 9.35 10,000 0 0
05/02/2021
11.06
 23,427 11.20 11.27 10.72 0 0 0
04/02/2021
11.20
 16,903 11.27 11.27 10.86 0 0 0
03/02/2021
10.99
 137,100 10.17 11.27 10.11 0 0 0
02/02/2021
10.11
 7,000 10.31 10.31 9.56 0 0 0
01/02/2021
9.90
 20,400 10.17 10.45 9.83 0 0 0
29/01/2021
10.11
 39,900 8.88 10.17 8.88 0 0 0
28/01/2021
9.22
 102,100 10.45 10.45 9.22 0 0 0
27/01/2021
10.65
 37,900 11.20 11.33 10.58 0 0 0
26/01/2021
11.13
 81,500 11.95 11.95 10.58 0 0 0
25/01/2021
11.61
 37,400 11.61 11.95 11.47 0 0 0
22/01/2021
11.61
 39,500 11.61 11.81 11.33 0 0 0
21/01/2021
11.61
 51,100 11.47 11.88 11.06 0 0 0
20/01/2021
11.40
 50,000 11.20 11.61 10.24 0 0 0
19/01/2021
11.13
 151,600 12.36 12.43 10.72 0 0 0
18/01/2021
12.56
 78,000 12.91 12.91 12.50 0 0 0
15/01/2021
12.70
 66,900 12.84 12.84 12.43 0 0 0
14/01/2021
12.63
 66,080 12.97 12.97 12.15 0 0 0
13/01/2021
12.77
 42,213 13.04 13.04 12.50 0 0 0
12/01/2021
12.84
 131,148 13.25 13.25 12.56 0 0 0
11/01/2021
13.45
 69,435 12.97 14.00 12.97 0 0 0
08/01/2021
12.97
 200,400 12.70 13.18 12.63 0 0 0
07/01/2021
12.70
 291,302 11.74 12.97 11.54 0 0 0
06/01/2021
11.61
 79,780 11.61 11.81 11.47 0 0 0
05/01/2021
11.61
 53,000 11.47 11.61 11.33 0 0 0
04/01/2021
11.47
 106,219 11.68 11.68 11.27 0 0 0
31/12/2020
11.61
 84,410 11.81 11.88 11.54 0 0 0
30/12/2020
11.81
 104,410 12.02 12.02 11.61 0 0 0
29/12/2020
11.88
 180,319 11.88 12.15 11.61 0 0 0
28/12/2020
11.81
 188,400 11.54 12.15 11.27 0 0 0
25/12/2020
11.61
 104,610 11.33 11.95 11.13 0 0 0
24/12/2020
11.13
 175,650 11.61 11.61 10.79 0 0 0
23/12/2020
11.61
 115,750 12.09 12.09 11.61 0 0 0
22/12/2020
12.09
 134,823 11.88 12.36 11.68 0 0 0
21/12/2020
11.88
 177,000 11.81 12.02 11.61 0 0 0
18/12/2020
11.81
 28,800 11.74 12.43 11.68 0 0 0
17/12/2020
11.88
 255,623 11.06 12.22 11.06 0 0 0
16/12/2020
11.06
 342,800 10.04 11.54 10.04 0 0 0
15/12/2020
10.17
 100,600 10.24 10.24 9.90 0 0 0
14/12/2020
10.04
 52,700 10.11 10.31 10.04 0 0 0
11/12/2020
9.97
 51,200 9.97 10.17 9.83 0 0 0
10/12/2020
9.76
 190,600 10.52 10.79 9.56 0 0 0
09/12/2020
10.45
 115,400 10.11 10.79 10.11 0 0 0
08/12/2020
10.04
 69,700 10.04 10.38 10.04 0 0 0
07/12/2020
9.90
 28,300 9.76 9.90 9.49 0 0 0
04/12/2020
9.76
 20,800 9.97 10.04 9.76 0 0 0
03/12/2020
10.04
 48,400 9.76 10.24 9.76 0 0 0
02/12/2020
9.56
 99,300 9.22 9.83 9.15 0 0 0
01/12/2020
9.22
 136,600 9.29 9.35 9.15 0 0 0
30/11/2020
9.29
 99,400 9.70 9.70 9.01 0 0 0
27/11/2020
9.49
 60,300 9.15 9.49 9.08 0 0 0
26/11/2020
9.15
 93,800 9.29 9.42 9.01 0 0 0
25/11/2020
9.22
 55,700 9.22 9.42 9.08 0 0 0
24/11/2020
9.08
 101,721 9.08 9.22 8.54 0 0 0
23/11/2020
9.08
 192,000 8.81 9.22 8.33 0 0 0
20/11/2020
8.81
 94,200 8.94 10.17 8.74 0 0 0
19/11/2020
8.94
 56,900 8.74 8.94 8.74 0 0 0
18/11/2020
7.85
 650,000 6.90 7.85 6.83 0 0 0
17/11/2020
6.96
 28,200 6.83 6.96 6.76 0 0 0
16/11/2020
6.83
 25,600 6.83 7.03 6.76 0 0 0
13/11/2020
6.90
 23,600 6.76 6.90 6.69 0 0 0
12/11/2020
6.83
 12,400 6.90 6.96 6.83 0 0 0
11/11/2020
7.03
 27,200 6.69 7.51 6.69 0 0 0
10/11/2020
6.76
 8,200 6.76 6.76 6.69 0 0 0
09/11/2020
6.83
 10,400 7.44 7.44 6.62 0 0 0
06/11/2020
6.62
 14,700 6.62 6.62 6.62 0 0 0
05/11/2020
6.62
 14,200 6.62 6.62 6.62 0 0 0
04/11/2020
6.62
 2,700 6.62 6.62 6.62 0 0 0
03/11/2020
6.69
 24,100 6.69 6.69 6.69 0 0 0
02/11/2020
6.69
 9,400 6.69 6.76 6.69 0 0 0
30/10/2020
6.69
 3,300 6.83 6.83 6.69 0 0 0
29/10/2020
6.90
 7,200 6.69 6.96 6.62 0 0 0
28/10/2020
6.83
 200 6.96 6.96 6.83 0 0 0
27/10/2020
6.90
 20,700 6.96 6.96 6.90 0 0 0
26/10/2020
6.96
 32,400 6.76 7.17 6.76 0 0 0

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