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

14.80
-0.20
(-1.33%)
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
(2026-08-19) 		0.40 2.80% 181,200 0 0
13.90
17
14.80
2 tháng
(2026-07-20) 		0.90 6.52% 330,500 0 0
13.50
17
14.80
3 tháng
(2026-06-22) 		-0.10 -0.68% 556,900 0 0
13.50
17
14.80
6 tháng
(2026-03-23) 		-0.80 -5.16% 2,241,600 0 0
13.50
17
14.80
12 tháng
(2025-09-23) 		-0.78 -5.03% 7,135,900 0 0
13.50
21.30
14.80
24 tháng
(2024-09-30) 		-3.31 -18.37% 10,364,906 0 0
11.13
24.61
14.80
36 tháng
(2023-10-04) 		4.37 42.36% 15,736,504 0 0
8.51
24.61
14.80
60 tháng
(2021-10-14) 		-4.03 -21.50% 23,011,880 45,900 0.6
6.58
24.61
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
5.09
 2,900 5.09 5.09 5.09 0 2,900 0.0
26/06/2020
5.09
 6,100 5.35 5.35 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 4.90 5.60 5.35 100 0 0.0
22/06/2020
4.90
 600 5.35 5.35 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 5.28 5.35 5.35 0 0 0
17/06/2020
5.28
 700 5.15 5.92 5.22 100 0 0.0
16/06/2020
5.15
 7,900 5.15 5.15 5.15 0 7,900 -0.1
15/06/2020
5.15
 16,000 5.22 5.22 5.15 0 1,000 0.0
12/06/2020
5.22
 1,700 5.22 5.22 5.22 0 700 0.0
11/06/2020
5.22
 1,500 5.22 5.22 5.22 0 800 0.0
10/06/2020
5.22
 1,300 5.15 5.22 5.22 0 1,100 0.0
09/06/2020
5.15
 1,300 5.15 5.15 5.15 0 1,000 0.0
08/06/2020
5.15
 1,000 5.22 5.22 5.15 0 0 0
05/06/2020
5.22
 2,500 5.03 5.22 5.15 0 1,500 0.0
04/06/2020
5.03
 1,800 5.03 5.22 5.03 0 1,300 0.0
03/06/2020
5.03
 2,200 5.22 5.22 5.03 1,000 1,100 0.0
02/06/2020
5.22
 5,200 5.22 5.22 5.09 0 5,000 0.0
01/06/2020
5.22
 4,100 5.28 5.28 5.22 0 0 0
29/05/2020
5.28
 4,700 5.28 5.28 5.28 0 4,000 0.0
28/05/2020
5.28
 9,400 5.22 5.28 5.22 5,400 5,400 0.0
27/05/2020
5.22
 3,400 5.28 5.28 5.15 0 0 0
26/05/2020
5.28
 0 5.28 5.28 5.28 0 0 0
25/05/2020
5.28
 5,100 5.28 5.28 5.28 0 5,100 0.0
22/05/2020
5.28
 9,600 4.58 5.28 5.28 0 0 0
21/05/2020
4.58
 5,100 5.09 5.09 4.58 0 0 0
20/05/2020
5.09
 0 5.09 5.09 5.09 0 0 0
19/05/2020
5.09
 0 5.09 5.09 5.09 0 0 0
18/05/2020
5.09
 0 5.09 5.09 5.09 0 0 0
15/05/2020
5.09
 2,600 5.98 5.98 5.09 0 0 0
14/05/2020
5.98
 100 5.22 5.98 5.98 100 0 0.0
13/05/2020
5.22
 0 5.22 5.22 5.22 0 0 0
12/05/2020
5.22
 0 4.77 5.22 5.22 0 0 0
11/05/2020
4.77
 200 5.09 5.60 4.77 100 0 0.0
08/05/2020
5.09
 100 4.45 5.09 5.09 0 0 0
07/05/2020
4.45
 0 4.65 4.45 4.65 0 0 0
06/05/2020
4.65
 900 4.07 4.65 4.45 0 0 0
05/05/2020
4.07
 100 4.45 4.45 4.07 0 100 0.0
04/05/2020
4.45
 0 4.45 4.45 4.45 0 0 0
29/04/2020
4.45
 9,501 3.88 4.45 4.45 0 0 0
28/04/2020
3.88
 100 4.45 4.45 3.88 0 100 0.0
27/04/2020
4.45
 0 4.45 4.45 4.45 0 0 0
24/04/2020
4.45
 100 5.09 5.09 4.45 0 100 0.0
23/04/2020
5.09
 200 5.35 5.35 4.52 0 100 0.0
22/04/2020
5.35
 700 5.09 5.47 4.39 0 100 0.0
21/04/2020
5.09
 2,400 5.09 5.09 5.09 2,400 0 0.0
20/04/2020
5.09
 13,100 5.09 5.54 5.09 13,000 0 0.1
17/04/2020
5.09
 13,400 4.45 5.09 4.45 0 100 0.0
16/04/2020
4.45
 100 5.28 5.28 4.45 0 100 0.0
15/04/2020
5.28
 400 5.35 5.35 4.39 0 100 0.0
14/04/2020
5.35
 500 5.66 5.66 4.39 0 100 0.0
13/04/2020
5.66
 200 5.09 5.66 4.39 0 100 0.0
10/04/2020
5.09
 2,800 4.96 5.09 3.95 0 100 0.0
09/04/2020
4.96
 200 4.52 4.96 3.88 0 100 0.0
08/04/2020
4.52
 900 3.95 4.52 3.44 0 100 0.0
07/04/2020
3.95
 100 3.44 3.95 3.95 0 0 0
06/04/2020
3.44
 100 4.01 4.01 3.44 0 100 0.0
03/04/2020
4.01
 100 3.50 4.01 4.01 0 0 0
01/04/2020
3.50
 0 3.50 3.50 3.50 0 0 0
31/03/2020
3.50
 0 3.50 3.50 3.50 0 0 0
30/03/2020
3.50
 0 3.50 3.50 3.50 0 0 0
27/03/2020
3.50
 0 3.50 3.50 3.50 0 0 0
26/03/2020
3.50
 0 3.50 3.50 3.50 0 0 0
25/03/2020
3.50
 0 3.50 3.50 3.50 0 0 0
24/03/2020
3.50
 0 3.50 3.50 3.50 0 0 0
23/03/2020
3.50
 1,100 3.69 3.69 3.50 0 100 0.0
20/03/2020
3.69
 0 3.69 3.69 3.69 0 0 0
19/03/2020
3.69
 100 4.77 4.77 3.69 0 100 0.0
18/03/2020
4.77
 300 4.20 4.77 3.69 0 100 0.0
17/03/2020
4.20
 100 3.69 4.20 4.20 0 0 0
16/03/2020
3.69
 0 3.69 3.69 3.69 0 0 0
13/03/2020
3.69
 100 4.20 4.20 3.69 0 100 0.0
12/03/2020
4.20
 100 4.90 4.90 4.20 0 100 0.0
11/03/2020
4.90
 100 4.26 4.90 4.90 0 0 0
10/03/2020
4.26
 0 4.26 4.26 4.26 0 0 0
09/03/2020
4.26
 0 4.26 4.26 4.26 0 0 0
06/03/2020
4.26
 100 4.96 4.96 4.26 0 100 0.0
05/03/2020
4.96
 300 4.45 4.96 4.96 0 0 0
04/03/2020
4.45
 0 4.45 4.45 4.45 0 0 0
03/03/2020
4.45
 0 4.45 4.45 4.45 0 0 0
02/03/2020
4.45
 0 4.45 4.45 4.45 0 0 0
28/02/2020
4.45
 0 4.45 4.45 4.45 0 0 0
27/02/2020
4.45
 0 4.45 4.45 4.45 0 0 0
26/02/2020
4.45
 0 4.45 4.45 4.45 0 0 0
25/02/2020
4.45
 100 4.96 4.96 4.45 0 100 0.0
24/02/2020
4.96
 6,400 4.96 4.96 4.96 3,200 0 0.0
21/02/2020
4.96
 100 4.96 4.96 4.96 0 0 0
20/02/2020
4.96
 0 4.96 4.96 4.96 0 0 0
19/02/2020
4.96
 0 4.96 4.96 4.96 0 0 0
18/02/2020
4.96
 500 4.77 4.96 4.96 500 0 0.0
17/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
14/02/2020
4.77
 0 5.41 4.77 4.77 0 0 0
13/02/2020
5.41
 200 4.77 5.41 4.07 0 100 0.0
12/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
11/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
10/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
07/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
06/02/2020
4.77
 100 5.41 5.41 4.77 0 100 0.0

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