CTCP Dịch vụ Kỹ thuật Điện lực Dầu khí Việt Nam (pps)

10.40
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
(2025-12-29) 		0.30 2.97% 12,800 -800 -0.0
10.10
10.90
10.40
2 tháng
(2025-12-01) 		-0.80 -7.14% 26,200 -5,400 -0.1
10
11.20
10.40
3 tháng
(2025-10-30) 		0 0% 112,000 -5,400 -0.1
10
11.30
10.40
6 tháng
(2025-08-01) 		0.05 0.45% 250,300 -5,400 -0.1
10
11.30
10.40
12 tháng
(2025-02-03) 		0.23 2.26% 595,700 -63,300 -0.7
9.44
11.45
10.40
24 tháng
(2024-02-15) 		1.51 17.05% 1,524,022 60,600 0.8
8.63
11.45
10.40
36 tháng
(2023-02-13) 		1.86 21.77% 2,253,464 36,200 0.7
7.76
11.45
10.40
60 tháng
(2021-02-23) 		4.91 89.29% 12,814,229 -381,870 -0.4
5.23
11.45
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2022
9.39
 201 9.25 9.39 9.25 0 0 0
22/06/2022
9.25
 7,300 9.03 9.54 8.38 5,500 100 0.1
21/06/2022
9.03
 3,100 9.03 9.61 8.31 2,500 100 0.0
20/06/2022
9.03
 4,200 9.03 9.11 8.31 4,000 100 0.0
17/06/2022
9.03
 700 9.03 9.18 8.38 400 100 0.0
16/06/2022
9.03
 6,800 9.18 9.18 8.46 5,000 100 0.1
15/06/2022
9.18
 800 8.67 9.25 8.09 500 100 0.0
14/06/2022
8.67
 200 9.32 9.32 8.67 0 0 0
13/06/2022
9.32
 80 9.32 9.32 9.32 0 0 0
10/06/2022
9.32
 0 9.32 9.32 9.32 0 0 0
09/06/2022
9.32
 1,700 9.25 9.32 9.25 0 0 0
08/06/2022
9.25
 5,900 9.11 9.25 8.74 2,900 100 0.0
07/06/2022
9.11
 600 9.25 9.25 8.82 0 0 0
06/06/2022
9.25
 700 9.32 9.32 9.25 0 0 0
03/06/2022
9.32
 0 9.32 9.32 9.32 0 0 0
02/06/2022
9.32
 0 9.32 9.32 9.32 0 0 0
01/06/2022
9.32
 0 9.32 9.32 9.32 0 0 0
31/05/2022
9.32
 1,900 9.54 9.54 8.74 0 0 0
30/05/2022
9.54
 1,400 9.32 9.68 8.74 0 0 0
27/05/2022
9.32
 1,200 9.32 9.32 8.82 100 0 0.0
26/05/2022
9.32
 2,000 9.32 9.32 9.32 0 0 0
25/05/2022
9.32
 200 9.32 9.32 9.32 0 0 0
24/05/2022
9.32
 100 9.32 9.32 9.32 0 0 0
23/05/2022
9.32
 0 9.32 9.32 9.32 0 0 0
20/05/2022
9.32
 1,000 9.39 9.39 8.74 0 0 0
19/05/2022
9.39
 1,200 9.39 9.39 8.74 0 0 0
18/05/2022
9.39
 400 8.74 9.47 9.39 0 0 0
17/05/2022
8.74
 1,700 8.60 9.32 8.74 1,000 0 0.0
16/05/2022
8.60
 2,200 9.32 9.47 8.60 0 0 0
13/05/2022
9.32
 900 9.32 9.32 8.67 0 0 0
12/05/2022
9.32
 100 9.25 9.32 9.32 0 0 0
11/05/2022
9.25
 1,900 8.96 9.25 8.31 0 100 -0.0
10/05/2022
8.96
 2,300 8.38 9.03 7.80 600 400 0.0
09/05/2022
8.38
 2,400 9.25 9.32 8.38 0 100 -0.0
06/05/2022
9.25
 400 9.54 9.54 9.03 0 0 0
05/05/2022
9.54
 3,200 9.39 9.76 9.39 2,900 0 0.0
04/05/2022
9.39
 6,700 9.39 9.39 9.18 3,700 0 0.0
29/04/2022
9.39
 13,800 9.39 9.39 9.03 8,400 0 0.1
28/04/2022
9.39
 12,900 9.83 9.83 9.03 7,900 100 0.1
27/04/2022
9.83
 200 9.68 9.83 8.96 0 100 -0.0
26/04/2022
9.68
 1,600 9.03 9.83 8.89 0 100 -0.0
25/04/2022
9.03
 10,700 9.03 9.25 9.03 8,200 300 0.1
22/04/2022
9.03
 700 9.25 9.25 8.96 200 700 -0.0
21/04/2022
9.25
 1,000 9.25 9.25 8.96 400 0 0.0
20/04/2022
9.25
 4,800 9.32 9.32 9.25 4,100 0 0.1
19/04/2022
9.32
 4,700 9.39 9.54 8.89 0 0 0
18/04/2022
9.39
 6,300 9.25 9.39 9.25 0 0 0
15/04/2022
9.25
 4,500 9.39 9.54 9.25 0 0 0
14/04/2022
9.39
 1,300 9.32 9.54 9.39 1,200 0 0.0
13/04/2022
9.32
 3,700 9.39 9.47 9.32 3,100 0 0.0
12/04/2022
9.39
 3,100 9.54 9.54 9.39 2,700 500 0.0
08/04/2022
9.54
 5,300 9.61 9.83 9.47 4,000 0 0.1
07/04/2022
9.61
 4,100 9.76 9.76 9.47 3,000 0 0.0
06/04/2022
9.76
 1,100 9.68 9.76 9.76 1,000 0 0.0
05/04/2022
9.68
 7,600 9.83 9.83 9.32 7,100 900 0.1
04/04/2022
9.83
 2,700 9.68 9.83 9.39 1,000 0 0.0
01/04/2022
9.68
 700 9.39 9.68 9.39 0 0 0
31/03/2022
9.39
 4,900 9.61 9.61 9.32 100 0 0.0
30/03/2022
9.61
 10,100 9.83 9.83 9.47 5,900 0 0.1
29/03/2022
9.83
 21,100 9.68 9.83 9.68 9,800 0 0.1
28/03/2022
9.68
 13,100 9.68 9.68 9.54 6,300 0 0.1
25/03/2022
9.68
 11,800 9.76 9.76 9.39 4,000 0 0.1
24/03/2022
9.76
 4,700 9.83 9.83 9.68 2,000 0 0.0
23/03/2022
9.83
 60,800 9.54 9.90 9.61 27,300 0 0.4
22/03/2022
9.54
 35,800 9.39 9.68 9.25 21,800 0 0.3
21/03/2022
9.39
 9,300 9.47 9.61 9.18 8,000 0 0.1
18/03/2022
9.47
 16,800 9.39 9.54 9.39 6,400 0 0.1
17/03/2022
9.39
 2,300 9.54 9.54 9.03 1,000 0 0.0
16/03/2022
9.54
 2,100 9.32 9.68 9.18 700 0 0.0
15/03/2022
9.32
 10,200 9.83 9.83 8.96 4,000 0 0.1
14/03/2022
9.83
 14,700 9.90 9.90 9.25 2,900 0 0.0
11/03/2022
9.90
 32,000 9.97 10.19 9.90 19,000 0 0.3
10/03/2022
9.97
 78,400 9.97 10.55 9.90 47,000 8,000 0.5
09/03/2022
9.97
 58,434 9.11 9.97 9.11 5,600 0 0.1
08/03/2022
9.11
 5,000 9.61 9.61 9.11 2,900 4,000 -0.0
07/03/2022
9.61
 15,800 9.25 9.61 9.25 0 0 0
04/03/2022
9.25
 11,100 9.11 9.25 9.11 2,000 0 0.0
03/03/2022
9.11
 8,000 9.18 9.18 8.96 0 6,300 -0.1
02/03/2022
9.18
 8,400 9.11 9.25 8.96 0 0 0
01/03/2022
9.11
 3,000 9.11 9.25 9.11 0 0 0
28/02/2022
9.11
 9,700 9.25 9.25 9.03 0 0 0
25/02/2022
9.25
 3,200 9.32 9.32 8.89 0 0 0
24/02/2022
9.32
 6,300 9.32 9.32 8.96 0 0 0
23/02/2022
9.32
 20,200 9.25 9.32 9.11 2,300 0 0.0
22/02/2022
9.25
 4,900 9.25 9.25 9.11 2,000 0 0.0
21/02/2022
9.25
 10,800 9.32 9.32 9.03 6,500 0 0.1
18/02/2022
9.32
 100 9.25 9.32 9.32 0 0 0
17/02/2022
9.25
 11,300 9.18 9.25 9.03 0 0 0
16/02/2022
9.18
 2,300 9.32 9.32 9.11 0 0 0
15/02/2022
9.32
 200 9.25 9.32 9.25 0 0 0
14/02/2022
9.25
 3,900 9.25 9.39 9.25 0 0 0
11/02/2022
9.25
 100 9.32 9.32 9.25 0 0 0
10/02/2022
9.32
 4,301 9.18 9.39 9.32 1,900 0 0.0
09/02/2022
9.18
 3,800 9.18 9.18 9.18 1,500 0 0.0
08/02/2022
9.18
 3,200 9.11 9.25 9.11 1,500 100 0.0
07/02/2022
9.11
 10,000 9.18 9.32 9.03 7,400 0 0.1
28/01/2022
9.18
 1,800 9.03 9.18 9.18 900 0 0.0
27/01/2022
9.03
 4,200 9.03 9.54 9.03 1,200 0 0.0
26/01/2022
9.03
 78,700 9.39 9.68 9.03 50,600 0 0.6
25/01/2022
9.39
 43,400 9.39 9.68 9.11 26,800 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |