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)
13/07/2021
6.29
 5,800 6.29 6.29 6.29 0 0 0
12/07/2021
6.29
 40,900 6.42 6.42 6.16 0 0 0
09/07/2021
6.42
 2,900 6.55 6.55 6.29 0 300 -0.0
08/07/2021
6.55
 13,600 6.35 6.55 6.35 0 12,100 -0.1
07/07/2021
6.35
 9,200 6.35 6.35 6.22 0 0 0
06/07/2021
6.35
 36,100 6.49 6.49 6.35 0 15,300 -0.1
05/07/2021
6.49
 19,900 6.49 6.49 6.35 0 0 0
02/07/2021
6.49
 22,700 6.62 6.62 6.49 0 0 0
01/07/2021
6.62
 25,200 6.62 6.62 6.55 0 15,200 -0.2
30/06/2021
6.62
 32,000 6.55 6.62 6.49 0 12,000 -0.1
29/06/2021
6.55
 54,300 6.62 6.62 6.55 0 18,800 -0.2
28/06/2021
6.62
 164,100 6.49 6.62 6.49 1,000 42,200 -0.4
25/06/2021
6.49
 32,600 6.49 6.49 6.49 0 12,000 -0.1
24/06/2021
6.49
 10,000 6.42 6.49 6.42 0 1,200 -0.0
23/06/2021
6.42
 6,700 6.49 6.49 6.42 0 1,100 -0.0
22/06/2021
6.49
 53,600 6.49 6.49 6.35 0 12,000 -0.1
21/06/2021
6.49
 21,700 6.49 6.49 6.42 0 3,000 -0.0
18/06/2021
6.49
 16,700 6.49 6.55 6.42 0 13,800 -0.1
17/06/2021
6.49
 15,000 6.49 6.49 6.42 0 6,000 -0.1
16/06/2021
6.49
 6,000 6.55 6.55 6.42 0 0 0
15/06/2021
6.55
 31,800 6.42 6.55 6.35 0 12,100 -0.1
14/06/2021
6.42
 12,200 6.55 6.55 6.29 0 10,100 -0.1
11/06/2021
6.55
 64,000 6.49 6.55 6.29 0 100 -0.0
10/06/2021
6.49
 22,600 6.62 6.62 6.42 0 0 0
09/06/2021
6.62
 48,300 6.55 6.69 6.42 0 24,000 -0.2
08/06/2021
6.55
 23,000 6.69 6.69 6.42 0 3,000 -0.0
07/06/2021
6.69
 64,600 6.62 6.88 6.42 0 24,000 -0.2
04/06/2021
6.62
 102,503 6.49 6.62 6.49 200 24,000 -0.2
03/06/2021
6.49
 88,600 6.09 6.62 6.09 1,000 32,300 -0.3
02/06/2021
6.09
 32,800 6.09 6.09 6.09 8,000 22,400 -0.1
01/06/2021
6.09
 46,700 6.02 6.09 5.96 0 36,000 -0.3
31/05/2021
6.02
 28,000 6.02 6.02 5.96 0 3,100 -0.0
28/05/2021
6.02
 3,800 6.09 6.09 5.96 0 0 0
27/05/2021
6.09
 47,300 6.09 6.09 5.96 0 1,100 -0.0
26/05/2021
6.09
 40,200 6.09 6.09 6.09 100 23,300 -0.2
25/05/2021
6.09
 23,200 6.16 6.16 6.09 0 12,000 -0.1
24/05/2021
6.16
 3,100 6.09 6.16 6.09 0 1,600 -0.0
21/05/2021
6.09
 23,200 6.09 6.16 6.09 0 0 0
20/05/2021
6.09
 28,500 6.22 6.22 6.09 0 12,000 -0.1
19/05/2021
6.22
 25,700 6.22 6.22 5.96 0 100 -0.0
18/05/2021
6.22
 16,900 6.35 6.42 6.22 0 100 -0.0
17/05/2021
6.35
 21,400 6.35 6.42 6.29 0 0 0
14/05/2021
6.35
 52,300 6.22 6.62 6.29 0 16,500 -0.2
13/05/2021
6.22
 13,100 6.22 6.75 6.22 100 6,700 -0.1
12/05/2021
6.22
 19,700 6.22 6.29 6.22 0 18,700 -0.2
11/05/2021
6.22
 13,300 6.22 6.22 6.16 0 5,800 -0.1
10/05/2021
6.22
 18,800 6.35 6.35 6.16 5,000 0 0.0
07/05/2021
6.35
 36,800 6.42 6.42 6.35 0 24,000 -0.2
06/05/2021
6.42
 86,900 6.29 6.49 6.29 0 71,600 -0.7
05/05/2021
6.29
 82,600 6.29 6.42 6.22 0 24,200 -0.2
04/05/2021
6.29
 25,500 6.42 6.42 6.29 500 600 -0.0
29/04/2021
6.42
 2,100 6.49 6.49 6.35 0 200 -0.0
28/04/2021
6.49
 1,300 6.49 6.49 6.29 0 1,200 -0.0
27/04/2021
6.49
 11,400 6.42 6.49 6.29 0 0 0
26/04/2021
6.42
 11,400 6.42 6.95 6.29 100 0 0.0
23/04/2021
6.42
 15,001 6.35 6.42 6.35 0 4,400 -0.0
22/04/2021
6.35
 34,100 6.49 6.49 6.35 0 0 0
20/04/2021
6.49
 72,102 6.49 6.55 6.42 0 39,900 -0.4
19/04/2021
6.49
 26,700 6.49 6.49 6.35 0 7,600 -0.1
16/04/2021
6.49
 116,200 6.75 6.75 6.09 200 0 0.0
15/04/2021
6.75
 71,901 6.75 6.75 6.62 0 20,000 -0.2
14/04/2021
6.75
 23,600 6.75 6.75 6.62 0 0 0
13/04/2021
6.75
 70,800 6.88 6.88 6.75 0 7,000 -0.1
12/04/2021
6.88
 60,000 7.15 7.15 6.82 200 5,700 -0.1
09/04/2021
7.15
 202,000 7.02 7.22 6.95 400 148,100 -1.6
08/04/2021
7.02
 227,203 6.75 7.02 6.62 0 80,400 -0.8
07/04/2021
6.75
 184,000 6.49 6.95 6.42 2,900 74,600 -0.7
06/04/2021
6.49
 57,200 6.55 6.55 6.42 0 0 0
05/04/2021
6.55
 34,000 6.62 6.69 6.35 0 2,600 -0.0
02/04/2021
6.62
 126,100 6.49 6.69 6.49 7,100 64,900 -0.6
01/04/2021
6.49
 129,900 6.22 6.49 6.09 0 97,800 -0.9
31/03/2021
6.22
 49,800 6.35 6.35 6.16 1,200 800 0.0
30/03/2021
6.35
 20,600 6.42 6.42 6.29 300 10,300 -0.1
29/03/2021
6.42
 28,828 6.42 6.42 6.35 28 500 -0.0
26/03/2021
6.42
 33,900 6.75 6.75 6.29 200 0 0.0
25/03/2021
6.75
 30,300 6.75 6.82 6.69 0 0 0
24/03/2021
6.75
 177,802 6.69 6.95 6.42 4,502 50,000 -0.5
23/03/2021
6.69
 248,200 6.09 6.69 6.09 3,900 73,200 -0.7
22/03/2021
6.09
 37,400 6.02 6.09 5.96 200 23,700 -0.2
19/03/2021
6.02
 26,200 6.02 6.02 5.89 0 8,600 -0.1
18/03/2021
6.02
 16,300 6.09 6.09 6.02 0 4,100 -0.0
17/03/2021
6.09
 22,400 6.22 6.22 6.02 0 0 0
16/03/2021
6.22
 39,400 6.35 6.35 6.09 25,000 100 0.2
15/03/2021
6.35
 69,000 6.02 6.42 5.89 0 13,000 -0.1
12/03/2021
6.02
 35,600 5.96 6.02 5.83 0 23,900 -0.2
11/03/2021
5.96
 33,550 6.09 6.09 5.83 0 500 -0.0
10/03/2021
6.09
 57,200 6.22 6.22 5.96 0 30,100 -0.3
09/03/2021
6.22
 39,050 6.22 6.29 6.16 10,000 10,000 0
08/03/2021
6.22
 132,900 5.89 6.29 5.89 100 69,000 -0.6
05/03/2021
5.89
 88,900 5.36 5.89 5.43 5,800 44,300 -0.3
04/03/2021
5.36
 31,300 5.56 5.56 5.30 0 9,800 -0.1
03/03/2021
5.56
 4,952 5.56 5.56 5.49 0 1,200 -0.0
02/03/2021
5.56
 1,200 5.56 5.56 5.43 0 300 -0.0
01/03/2021
5.56
 7,000 5.36 5.56 5.36 4,800 2,000 0.0
26/02/2021
5.36
 1,200 5.30 5.36 5.30 0 200 -0.0
25/02/2021
5.30
 5,700 5.23 5.30 5.23 0 2,300 -0.0
24/02/2021
5.23
 2,300 5.49 5.49 5.16 0 0 0
23/02/2021
5.49
 15,600 5.49 5.56 5.49 0 6,600 -0.1
22/02/2021
5.49
 3,800 5.56 5.56 5.49 0 3,700 -0.0
19/02/2021
5.56
 10,900 5.36 5.56 5.36 0 5,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |