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

10.30
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
(2026-05-13) 		0.30 3% 17,200 -1,000 0
9.60
10.50
10.30
2 tháng
(2026-04-13) 		0 0% 22,400 -800 0
9.60
10.70
10.30
3 tháng
(2026-03-16) 		-0.60 -5.50% 29,900 -700 0.0
9.60
11.10
10.30
6 tháng
(2025-12-15) 		-0.40 -3.74% 72,900 -8,100 -0.1
9.60
11.10
10.30
12 tháng
(2025-06-17) 		-0.79 -7.09% 443,800 -74,500 -0.8
9.60
11.30
10.30
24 tháng
(2024-06-24) 		0.15 1.43% 969,910 5,500 0.1
9.44
11.45
10.30
36 tháng
(2023-06-28) 		0.59 6.13% 2,169,274 -26,800 -0.0
8.63
11.45
10.30
60 tháng
(2021-07-08) 		3.75 57.17% 8,454,837 1,033,500 13.4
6.16
11.45
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2021
6.95
 7,100 6.88 6.95 6.82 1,000 0 0.0
16/08/2021
6.88
 46,100 6.62 7.02 6.69 0 0 0
13/08/2021
6.62
 41,600 6.62 6.62 6.49 28,600 0 0.3
12/08/2021
6.62
 41,000 6.62 6.62 6.55 24,500 0 0.2
11/08/2021
6.62
 52,400 6.55 6.62 6.55 0 0 0
10/08/2021
6.55
 20,300 6.49 6.55 6.42 0 0 0
09/08/2021
6.49
 16,600 6.29 6.49 6.35 100 0 0.0
06/08/2021
6.29
 2,100 6.29 6.42 6.29 1,500 0 0.0
05/08/2021
6.29
 200 6.42 6.42 6.29 0 0 0
04/08/2021
6.42
 3,300 6.42 6.42 6.42 0 0 0
03/08/2021
6.42
 400 6.35 6.42 6.29 0 0 0
02/08/2021
6.35
 6,700 6.42 6.42 6.29 0 0 0
30/07/2021
6.42
 4,900 6.35 6.42 6.35 0 0 0
29/07/2021
6.35
 19,900 6.35 6.35 6.29 0 0 0
28/07/2021
6.35
 1,200 6.35 6.35 6.29 0 0 0
27/07/2021
6.35
 6,400 6.35 6.35 6.22 0 1,000 -0.0
26/07/2021
6.35
 800 6.35 6.35 6.22 0 100 -0.0
23/07/2021
6.35
 20,700 6.42 6.42 6.29 0 11,300 -0.1
22/07/2021
6.42
 10,200 6.35 6.42 6.29 0 0 0
21/07/2021
6.35
 3,200 6.35 6.35 6.29 0 0 0
20/07/2021
6.35
 10,600 6.16 6.35 6.16 0 0 0
19/07/2021
6.16
 7,300 6.42 6.42 6.16 0 0 0
16/07/2021
6.42
 10,900 6.42 6.42 6.42 0 2,700 -0.0
15/07/2021
6.42
 2,000 6.35 6.42 6.29 0 0 0
14/07/2021
6.35
 11,300 6.29 6.35 6.22 0 600 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |