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

13.70
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)
04/06/2020
5.03
 1,800 5.22 5.22 5.03 0 0 0
03/06/2020
5.03
 2,200 5.22 5.22 5.03 0 0 0
02/06/2020
5.22
 5,200 5.09 5.22 5.09 0 0 0
01/06/2020
5.22
 4,100 5.22 5.22 5.22 0 0 0
29/05/2020
5.28
 4,700 5.28 5.28 5.28 0 0 0
28/05/2020
5.28
 9,400 5.22 5.28 5.22 0 0 0
27/05/2020
5.22
 3,400 5.22 5.22 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 0 0
22/05/2020
5.28
 9,600 5.28 5.28 5.28 0 0 0
21/05/2020
4.58
 5,100 4.84 4.84 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 5.09 5.22 5.09 0 0 0
14/05/2020
5.98
 100 5.98 5.98 5.98 0 0 0
13/05/2020
5.22
 0 5.22 5.22 5.22 0 0 0
12/05/2020
5.22
 0 5.22 5.22 5.22 0 0 0
11/05/2020
4.77
 200 5.60 5.60 4.77 0 0 0
08/05/2020
5.09
 100 5.09 5.09 5.09 0 0 0
07/05/2020
4.45
 0 4.45 4.45 4.45 0 0 0
06/05/2020
4.65
 900 4.45 4.65 4.45 0 0 0
05/05/2020
4.07
 100 4.07 4.07 4.07 0 0 0
04/05/2020
4.45
 0 4.45 4.45 4.45 0 0 0
29/04/2020
4.45
 9,501 4.45 4.45 4.45 0 0 0
28/04/2020
3.88
 100 3.88 3.88 3.88 0 0 0
27/04/2020
4.45
 0 4.45 4.45 4.45 0 0 0
24/04/2020
4.45
 100 4.45 4.45 4.45 0 0 0
23/04/2020
5.09
 200 4.52 5.09 4.52 0 0 0
22/04/2020
5.35
 700 4.39 5.47 4.39 0 0 0
21/04/2020
5.09
 2,400 5.09 5.09 5.09 0 0 0
20/04/2020
5.09
 13,100 5.54 5.54 5.09 0 0 0
17/04/2020
5.09
 13,400 4.45 5.09 4.45 0 0 0
16/04/2020
4.45
 100 4.45 4.45 4.45 0 0 0
15/04/2020
5.28
 400 4.39 5.28 4.39 0 0 0
14/04/2020
5.35
 500 4.39 5.35 4.39 0 0 0
13/04/2020
5.66
 200 4.39 5.66 4.39 0 0 0
10/04/2020
5.09
 2,800 3.95 5.09 3.95 0 0 0
09/04/2020
4.96
 200 3.88 4.96 3.88 0 0 0
08/04/2020
4.52
 900 3.44 4.52 3.44 0 0 0
07/04/2020
3.95
 100 3.95 3.95 3.95 0 0 0
06/04/2020
3.44
 100 3.44 3.44 3.44 0 0 0
03/04/2020
4.01
 100 4.01 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 3.50 3.50 3.50 0 0 0
20/03/2020
3.69
 0 3.69 3.69 3.69 0 0 0
19/03/2020
3.69
 100 3.69 3.69 3.69 0 0 0
18/03/2020
4.77
 300 3.69 4.77 3.69 0 0 0
17/03/2020
4.20
 100 4.20 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 3.69 3.69 3.69 0 0 0
12/03/2020
4.20
 100 4.20 4.20 4.20 0 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 4.26 4.26 4.26 0 0 0
05/03/2020
4.96
 300 4.96 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 4.45 4.45 4.45 0 0 0
24/02/2020
4.96
 6,400 4.96 4.96 4.96 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 4.96 4.96 4.96 0 0 0
17/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
14/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
13/02/2020
5.41
 200 4.07 5.41 4.07 0 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 4.77 4.77 4.77 0 0 0
05/02/2020
5.41
 100 5.41 5.41 5.41 0 0 0
04/02/2020
4.77
 8,900 4.77 4.77 4.77 0 0 0
03/02/2020
4.77
 2,600 5.09 5.09 4.77 0 0 0
31/01/2020
5.09
 1,600 5.09 5.09 5.09 0 0 0
30/01/2020
5.09
 400 5.09 5.09 5.09 0 0 0
22/01/2020
5.09
 100 5.09 5.09 5.09 0 0 0
21/01/2020
5.47
 0 5.47 5.47 5.47 0 0 0
20/01/2020
5.66
 600 4.39 5.66 4.39 0 0 0
17/01/2020
5.15
 0 5.15 5.15 5.15 0 0 0
16/01/2020
5.15
 100 5.15 5.15 5.15 0 0 0
15/01/2020
4.52
 100 4.52 4.52 4.52 0 0 0
14/01/2020
5.09
 0 5.09 5.09 5.09 0 0 0
13/01/2020
5.15
 1,800 4.45 5.15 4.45 0 0 0
10/01/2020
5.15
 0 5.15 5.15 5.15 0 0 0
09/01/2020
5.15
 100 5.15 5.15 5.15 0 0 0
08/01/2020
6.05
 100 6.05 6.05 6.05 0 0 0
07/01/2020
5.41
 2,000 5.41 5.41 5.41 0 0 0

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