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

10.90
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
(2026-02-23) 		0.80 7.92% 10,000 -1,900 -0.0
10
11
10.90
2 tháng
(2026-01-16) 		0.10 0.93% 22,500 100 0.0
10
11
10.90
3 tháng
(2025-12-17) 		0.90 9% 43,100 -7,300 -0.1
10
11
10.90
6 tháng
(2025-09-18) 		0.36 3.45% 227,600 -7,600 -0.1
10
11.30
10.90
12 tháng
(2025-03-24) 		0.36 3.45% 527,100 -72,700 -0.8
9.44
11.45
10.90
24 tháng
(2024-03-27) 		1.93 21.52% 1,326,615 57,500 0.7
8.89
11.45
10.90
36 tháng
(2023-04-03) 		2.36 27.63% 2,247,964 29,700 0.6
8.23
11.45
10.90
60 tháng
(2021-04-12) 		4.02 58.33% 10,614,844 402,700 7.3
6.02
11.45
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
5.36
 4,600 5.30 5.36 5.23 0 1,200 -0.0
17/02/2021
5.30
 4,200 5.16 5.30 5.23 0 3,000 -0.0
09/02/2021
5.16
 1,000 5.23 5.23 5.16 0 0 0
08/02/2021
5.23
 4,800 5.30 5.30 5.23 0 2,000 -0.0
05/02/2021
5.30
 7,000 5.30 5.36 5.30 0 100 -0.0
04/02/2021
5.30
 8,400 5.36 5.36 5.30 0 5,900 -0.0
03/02/2021
5.36
 14,500 5.16 5.36 5.10 0 7,200 -0.1
02/02/2021
5.16
 2,100 5.16 5.16 5.16 0 0 0
01/02/2021
5.16
 21,500 5.16 5.23 5.16 0 12,900 -0.1
29/01/2021
5.16
 12,400 4.77 5.16 4.77 0 600 -0.0
28/01/2021
4.77
 100,900 5.23 5.23 4.77 0 0 0
27/01/2021
5.23
 34,139 5.56 5.56 5.03 0 0 0
26/01/2021
5.56
 7,500 5.63 5.63 5.43 0 2,200 -0.0
25/01/2021
5.63
 10,800 5.63 5.69 5.49 0 7,600 -0.1
22/01/2021
5.63
 42,300 5.69 5.69 5.56 0 28,700 -0.2
21/01/2021
5.69
 33,804 5.63 5.69 5.63 0 22,800 -0.2
20/01/2021
5.63
 17,600 5.76 5.76 5.49 0 0 0
19/01/2021
5.76
 22,700 5.96 5.96 5.76 0 0 0
18/01/2021
5.96
 332,349 6.02 6.09 5.89 0 308,600 -2.8
15/01/2021
6.02
 64,800 6.16 6.16 5.89 0 33,500 -0.3
14/01/2021
6.16
 6,000 6.09 6.16 5.89 0 3,000 -0.0
13/01/2021
6.09
 33,000 6.22 6.22 6.09 0 21,000 -0.2
12/01/2021
6.22
 139,200 5.76 6.22 5.76 0 99,600 -0.9
11/01/2021
5.76
 34,700 5.69 5.76 5.63 0 10,000 -0.1
08/01/2021
5.69
 13,900 5.76 5.76 5.56 0 4,700 -0.0
07/01/2021
5.76
 93,000 5.43 5.76 5.36 0 88,600 -0.7
06/01/2021
5.43
 115,200 5.30 5.43 5.30 0 85,400 -0.7
05/01/2021
5.30
 39,891 5.30 5.30 5.30 0 34,300 -0.3
04/01/2021
5.30
 28,100 5.43 5.43 5.30 7,000 14,400 -0.1
31/12/2020
5.43
 0 5.43 5.43 5.43 0 0 0
30/12/2020
5.43
 100 4.96 5.43 5.43 100 0 0.0
29/12/2020
4.96
 1 4.96 4.96 4.96 0 0 0
28/12/2020
4.96
 2,500 4.96 4.96 4.96 0 0 0
25/12/2020
4.96
 100 5.03 5.03 4.96 0 0 0
24/12/2020
5.03
 400 5.03 5.03 5.03 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |