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)
23/10/2020
6.83
 3,700 6.62 6.83 6.62 0 0 0
22/10/2020
6.90
 3,500 6.83 6.90 6.83 0 0 0
21/10/2020
6.96
 12,100 6.62 6.96 6.62 0 0 0
20/10/2020
6.62
 13,300 6.56 6.83 6.49 0 0 0
19/10/2020
6.49
 200 6.49 6.49 6.49 0 0 0
16/10/2020
6.56
 400 6.49 6.56 6.49 0 0 0
15/10/2020
6.49
 700 6.49 6.49 6.49 0 0 0
14/10/2020
6.69
 1,000 6.69 6.69 6.69 0 0 0
13/10/2020
6.83
 200 6.49 6.83 6.49 0 0 0
12/10/2020
7.44
 100 7.44 7.44 7.44 0 0 0
09/10/2020
6.49
 100 6.49 6.49 6.49 0 0 0
08/10/2020
6.49
 12,000 6.35 6.49 6.35 0 0 0
07/10/2020
6.35
 11,300 6.35 6.35 6.28 0 0 0
06/10/2020
6.35
 32,300 6.28 6.35 6.28 0 0 0
05/10/2020
6.28
 4,900 6.35 6.35 6.21 0 0 0
02/10/2020
6.21
 14,700 6.49 6.49 6.21 0 0 0
01/10/2020
6.62
 7,400 6.56 6.62 6.28 0 0 0
30/09/2020
6.62
 7,200 6.69 6.69 6.62 0 0 0
29/09/2020: Cổ tức tiền mặt tỉ lệ: 7%
29/09/2020
6.76
 17,400 6.62 6.76 6.49 0 0 0
28/09/2020
6.55
 8,900 6.62 6.62 6.55 0 0 0
25/09/2020
6.55
 4,100 6.62 6.62 6.55 0 0 0
24/09/2020
6.62
 8,500 6.68 6.68 6.55 0 0 0
23/09/2020
6.68
 22,200 6.68 6.68 6.55 0 0 0
22/09/2020
6.68
 15,700 7.00 7.00 6.68 0 0 0
21/09/2020
7.13
 44,300 7.26 7.32 7.13 0 0 0
18/09/2020
7.26
 44,800 6.68 7.38 6.62 0 0 0
17/09/2020
6.68
 47,600 6.36 6.68 6.36 0 0 0
16/09/2020
6.36
 31,300 6.30 6.68 6.30 0 0 0
15/09/2020
6.30
 6,800 6.36 6.36 6.24 0 0 0
14/09/2020
6.36
 4,800 6.36 6.55 6.36 0 0 0
11/09/2020
6.55
 24,900 5.85 6.55 5.85 0 0 0
10/09/2020
5.98
 17,700 5.73 5.98 5.73 0 0 0
09/09/2020
5.73
 2,300 5.66 5.73 5.66 0 0 0
08/09/2020
5.73
 2,100 5.66 5.73 5.66 0 0 0
07/09/2020
5.73
 9,700 5.73 5.73 5.73 0 0 0
04/09/2020
5.79
 15,400 5.73 5.92 5.73 0 0 0
03/09/2020
5.73
 6,000 5.73 5.73 5.73 0 0 0
01/09/2020
5.73
 0 5.73 5.73 5.73 0 0 0
31/08/2020
5.73
 0 5.73 5.73 5.73 0 0 0
28/08/2020
5.73
 0 5.73 5.73 5.73 0 0 0
27/08/2020
5.73
 0 5.73 5.73 5.73 0 0 0
26/08/2020
5.73
 0 5.73 5.73 5.73 0 0 0
25/08/2020
5.73
 0 5.73 5.73 5.73 0 0 0
24/08/2020
5.73
 0 5.73 5.73 5.73 0 0 0
21/08/2020
5.73
 1,000 5.73 5.73 5.73 0 0 0
20/08/2020
5.73
 1,000 5.73 5.73 5.73 0 0 0
19/08/2020
5.92
 600 5.98 5.98 5.92 0 0 0
18/08/2020
5.66
 0 5.66 5.66 5.66 0 0 0
17/08/2020
5.66
 600 5.66 5.66 5.66 0 0 0
14/08/2020
5.66
 100 5.66 5.66 5.66 0 0 0
13/08/2020
5.66
 0 5.66 5.66 5.66 0 0 0
12/08/2020
5.66
 0 5.66 5.66 5.66 0 0 0
11/08/2020
5.66
 200 5.66 5.66 5.66 0 0 0
10/08/2020
5.73
 1,000 5.73 5.73 5.73 0 0 0
07/08/2020
5.98
 0 5.98 5.98 5.98 0 0 0
06/08/2020
5.98
 100 5.98 5.98 5.98 0 0 0
05/08/2020
5.22
 0 5.22 5.22 5.22 0 0 0
04/08/2020
5.28
 900 5.15 5.28 5.09 0 0 0
03/08/2020
5.98
 0 5.98 5.98 5.98 0 0 0
31/07/2020
5.98
 0 5.98 5.98 5.98 0 0 0
30/07/2020
5.98
 0 5.98 5.98 5.98 0 0 0
29/07/2020
5.98
 100 5.98 5.98 5.98 0 0 0
28/07/2020
5.98
 100 5.98 5.98 5.98 0 0 0
27/07/2020
5.22
 1,000 5.98 5.98 5.22 0 0 0
24/07/2020
5.22
 2,800 5.98 5.98 5.22 0 0 0
23/07/2020
5.22
 100 5.22 5.22 5.22 0 0 0
22/07/2020
5.98
 1,000 5.98 5.98 5.98 0 0 0
21/07/2020
5.98
 100 5.98 5.98 5.98 0 0 0
20/07/2020
5.22
 100 5.22 5.22 5.22 0 0 0
17/07/2020
5.73
 300 6.24 6.24 5.73 0 0 0
16/07/2020
5.47
 0 5.47 5.47 5.47 0 0 0
15/07/2020
5.47
 100 5.47 5.47 5.47 0 0 0
14/07/2020
6.36
 200 6.49 6.49 6.36 0 0 0
13/07/2020
5.73
 11,000 5.09 5.73 5.09 0 0 0
10/07/2020
5.41
 200 5.85 5.85 5.41 0 0 0
09/07/2020
5.09
 200 5.09 5.09 5.09 0 0 0
08/07/2020
5.98
 100 5.98 5.98 5.98 0 0 0
07/07/2020
5.22
 0 5.22 5.22 5.22 0 0 0
06/07/2020
5.22
 100 5.22 5.22 5.22 0 0 0
03/07/2020
6.11
 100 6.11 6.11 6.11 0 0 0
02/07/2020
4.65
 200 5.98 5.98 4.65 0 0 0
01/07/2020
4.52
 200 5.92 5.92 4.52 0 0 0
30/06/2020
4.45
 200 5.85 5.85 4.45 0 0 0
29/06/2020
5.09
 2,900 5.09 5.09 5.09 0 0 0
26/06/2020
5.09
 6,100 4.77 5.09 4.77 0 0 0
25/06/2020
5.35
 400 5.35 5.35 5.35 0 0 0
24/06/2020
5.35
 0 5.35 5.35 5.35 0 0 0
23/06/2020
5.35
 6,700 5.60 5.60 5.35 0 0 0
22/06/2020
4.90
 600 4.90 4.90 4.90 0 0 0
19/06/2020
5.35
 0 5.35 5.35 5.35 0 0 0
18/06/2020
5.35
 0 5.35 5.35 5.35 0 0 0
17/06/2020
5.28
 700 5.92 5.92 5.22 0 0 0
16/06/2020
5.15
 7,900 5.15 5.15 5.15 0 0 0
15/06/2020
5.15
 16,000 5.22 5.22 5.15 0 0 0
12/06/2020
5.22
 1,700 5.22 5.22 5.22 0 0 0
11/06/2020
5.22
 1,500 5.22 5.22 5.22 0 0 0
10/06/2020
5.22
 1,300 5.22 5.22 5.22 0 0 0
09/06/2020
5.15
 1,300 5.15 5.15 5.15 0 0 0
08/06/2020
5.15
 1,000 5.15 5.15 5.15 0 0 0
05/06/2020
5.22
 2,500 5.15 5.22 5.15 0 0 0

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