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

11.10
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
(2025-11-05) 		0.70 6.73% 78,000 0 0
10
11.30
11.10
2 tháng
(2025-10-06) 		0.38 3.54% 129,900 0 0
10
11.30
11.10
3 tháng
(2025-09-08) 		0.75 7.21% 186,600 -300 -0.0
10
11.30
11.10
6 tháng
(2025-06-09) 		0.56 5.35% 375,000 -66,400 -0.7
10
11.45
11.10
12 tháng
(2024-12-10) 		1.20 12.17% 644,509 -46,900 -0.5
9.44
11.45
11.10
24 tháng
(2023-12-18) 		2.21 24.93% 1,862,342 -84,100 -0.7
8.63
11.45
11.10
36 tháng
(2022-12-21) 		2.95 36.16% 2,259,405 58,900 0.9
7.76
11.45
11.10
60 tháng
(2020-12-31) 		5.67 104.49% 14,053,612 -1,176,070 -7.2
4.77
11.45
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2022
9.39
 23,100 9.39 9.54 9.25 14,000 0 0.2
21/01/2022
9.39
 6,500 9.68 9.68 9.39 5,100 2,000 0.0
20/01/2022
9.68
 3,200 9.54 9.68 9.32 800 0 0.0
19/01/2022
9.54
 13,200 9.39 9.54 9.39 8,000 0 0.1
18/01/2022
9.39
 15,800 9.39 9.68 9.25 6,600 100 0.1
17/01/2022
9.39
 14,315 9.39 9.90 9.39 9,900 0 0.1
14/01/2022
9.39
 6,500 9.68 9.76 9.39 0 0 0
13/01/2022
9.68
 9,405 9.90 9.90 9.39 0 0 0
12/01/2022
9.90
 19,100 9.61 9.90 9.61 3,500 0 0.0
11/01/2022
9.61
 13,600 9.68 9.76 9.54 1,000 0 0.0
10/01/2022
9.68
 31,016 9.97 9.97 9.61 5,200 0 0.1
07/01/2022
9.97
 13,615 9.97 10.04 9.90 1,700 0 0.0
06/01/2022
9.97
 14,600 10.12 10.12 9.90 6,900 0 0.1
05/01/2022
10.12
 47,505 9.68 10.12 9.76 19,000 0 0.3
04/01/2022
9.68
 16,611 9.61 9.68 9.54 4,400 0 0.1
31/12/2021
9.61
 1,900 9.61 9.61 9.39 0 0 0
30/12/2021
9.61
 8,401 9.54 9.61 9.47 300 0 0.0
29/12/2021
9.54
 6,700 9.47 9.61 9.32 200 0 0.0
28/12/2021
9.47
 8,700 9.54 9.54 9.47 0 0 0
27/12/2021
9.54
 3,200 9.54 9.61 9.54 2,600 0 0.0
24/12/2021
9.54
 14,500 9.39 9.54 9.39 1,400 0 0.0
23/12/2021
9.39
 9,600 9.54 9.61 9.25 2,000 0 0.0
22/12/2021
9.54
 9,703 9.68 9.68 9.39 2,500 0 0.0
21/12/2021
9.68
 16,300 9.54 9.68 9.39 0 0 0
20/12/2021
9.54
 22,400 9.61 9.61 9.39 0 7,000 -0.1
17/12/2021
9.61
 8,212 9.68 9.68 9.54 600 0 0.0
16/12/2021
9.68
 14,700 9.61 9.68 9.47 0 0 0
15/12/2021
9.61
 21,000 9.76 9.76 9.39 200 5,000 -0.1
14/12/2021
9.76
 44,100 9.76 9.76 9.39 0 0 0
13/12/2021
9.76
 20,402 9.68 9.83 9.54 0 0 0
10/12/2021
9.68
 13,428 9.83 9.83 9.61 0 0 0
09/12/2021
9.83
 31,412 9.83 9.83 9.54 0 0 0
08/12/2021
9.83
 7,800 9.68 9.83 9.54 0 5,000 -0.1
07/12/2021
9.68
 12,600 9.61 9.97 9.47 0 0 0
06/12/2021
9.61
 16,500 10.04 10.04 9.39 0 0 0
03/12/2021
10.04
 21,300 9.90 10.04 9.76 13,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |