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)
23/09/2020
4.42
 40,000 4.42 4.42 4.42 6,300 0 0.0
22/09/2020
4.42
 5,100 4.42 4.42 4.42 0 0 0
21/09/2020
4.42
 100 4.42 4.42 4.42 0 0 0
18/09/2020
4.42
 1,800 4.30 4.42 4.30 700 0 0.0
17/09/2020
4.30
 4,200 4.30 4.30 4.30 4,200 0 0.0
16/09/2020
4.30
 11,000 4.30 4.36 4.30 100 0 0.0
15/09/2020
4.30
 2,500 4.30 4.42 4.30 1,400 0 0.0
14/09/2020
4.30
 300 4.30 4.30 4.30 0 0 0
11/09/2020
4.30
 7,800 4.24 4.30 4.24 0 0 0
10/09/2020
4.24
 2,000 4.24 4.24 4.24 2,000 0 0.0
09/09/2020
4.24
 6,500 4.24 4.24 4.24 0 0 0
08/09/2020
4.24
 0 4.24 4.24 4.24 0 0 0
07/09/2020
4.24
 0 4.24 4.24 4.24 0 0 0
04/09/2020
4.24
 0 4.24 4.24 4.24 0 0 0
03/09/2020
4.24
 0 4.24 4.24 4.24 0 0 0
01/09/2020
4.24
 3,500 4.24 4.24 4.24 0 0 0
31/08/2020
4.24
 0 4.24 4.24 4.24 0 0 0
28/08/2020
4.24
 500 4.24 4.24 4.24 0 0 0
27/08/2020
4.24
 10,000 4.24 4.24 4.24 0 0 0
26/08/2020
4.24
 15,001 4.24 4.24 4.24 0 0 0
25/08/2020
4.24
 100 4.24 4.24 4.24 0 0 0
24/08/2020
4.24
 7,400 4.24 4.24 4.18 0 0 0
21/08/2020
4.24
 7,000 4.24 4.24 4.18 1,000 0 0.0
20/08/2020
4.24
 5,300 4.24 4.24 4.24 0 0 0
19/08/2020
4.24
 0 4.24 4.24 4.24 0 0 0
18/08/2020
4.24
 400 4.42 4.42 4.24 0 0 0
17/08/2020
4.42
 0 4.42 4.42 4.42 0 0 0
14/08/2020
4.42
 8,200 4.18 4.42 4.18 1,500 0 0.0
13/08/2020
4.18
 2,400 4.18 4.18 4.18 2,100 0 0.0
12/08/2020
4.18
 6,300 4.18 4.18 4.18 5,400 0 0.0
11/08/2020
4.18
 200 4.18 4.18 4.18 0 0 0
10/08/2020
4.18
 200 4.18 4.18 4.18 0 0 0
07/08/2020
4.18
 1,000 4.18 4.18 4.18 0 0 0
06/08/2020
4.18
 0 4.18 4.18 4.18 0 0 0
05/08/2020
4.18
 5,000 4.18 4.24 4.12 0 0 0
04/08/2020
4.18
 2,000 4.18 4.18 4.18 0 0 0
03/08/2020
4.18
 0 4.18 4.18 4.18 0 0 0
31/07/2020
4.18
 707 4.24 4.24 4.06 0 0 0
30/07/2020
4.24
 100 4.18 4.24 4.24 0 0 0
29/07/2020
4.18
 1,100 4.24 4.24 3.94 0 0 0
28/07/2020
4.24
 100 4.06 4.24 4.24 0 0 0
27/07/2020
4.06
 13,300 4.18 4.18 3.88 6,600 0 0.0
24/07/2020
4.18
 4,100 4.18 4.18 4.18 3,200 0 0.0
23/07/2020
4.18
 0 4.18 4.18 4.18 0 0 0
22/07/2020
4.18
 3,500 4.18 4.18 4.18 2,300 0 0.0
21/07/2020
4.18
 0 4.18 4.18 4.18 0 0 0
20/07/2020
4.18
 500 4.18 4.18 4.18 500 0 0.0
17/07/2020
4.18
 5,107 4.24 4.24 4.18 2,500 0 0.0
16/07/2020
4.24
 4,700 4.18 4.24 4.18 3,400 0 0.0
15/07/2020
4.18
 3,100 4.24 4.24 4.18 1,100 0 0.0
14/07/2020
4.24
 500 4.18 4.24 4.24 0 0 0
13/07/2020
4.18
 7,000 4.24 4.24 4.18 6,000 0 0.0
10/07/2020
4.24
 100 4.24 4.24 4.24 100 0 0.0
09/07/2020
4.24
 200 4.24 4.24 4.06 0 100 -0.0
08/07/2020
4.24
 500 4.30 4.30 4.24 500 0 0.0
07/07/2020
4.30
 25,000 4.24 4.30 4.24 24,900 0 0.2
06/07/2020
4.24
 1,000 4.24 4.24 4.24 1,000 0 0.0
03/07/2020
4.24
 1,307 4.18 4.24 4.18 200 0 0.0
02/07/2020
4.18
 0 4.18 4.18 4.18 0 0 0
01/07/2020
4.18
 1,000 4.18 4.18 3.76 0 100 -0.0
30/06/2020
4.18
 1,400 4.18 4.18 4.18 1,400 0 0.0
29/06/2020
4.18
 4,700 4.18 4.18 4.18 1,500 0 0.0
26/06/2020
4.18
 0 4.18 4.18 4.18 0 0 0
25/06/2020
4.18
 1,000 4.18 4.18 4.18 1,000 0 0.0
24/06/2020
4.18
 1,600 4.18 4.18 4.12 0 100 -0.0
23/06/2020
4.18
 7,000 4.24 4.24 4.18 7,000 0 0.0
22/06/2020
4.24
 200 4.30 4.30 4.24 200 0 0.0
19/06/2020
4.30
 800 4.06 4.30 4.24 0 0 0
18/06/2020
4.06
 2,000 4.06 4.06 4.06 100 0 0.0
17/06/2020
4.06
 0 4.06 4.06 4.06 0 100 -0.0
16/06/2020
4.06
 200 4.18 4.18 4.00 0 100 -0.0
15/06/2020
4.18
 0 4.18 4.18 4.18 0 0 0
12/06/2020
4.18
 4,300 4.42 4.42 4.18 4,300 0 0.0
11/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
10/06/2020
4.42
 1,700 4.42 4.71 4.00 1,500 100 0.0
09/06/2020
4.42
 200 4.24 4.42 3.82 0 100 -0.0
08/06/2020
4.24
 0 4.24 4.24 4.24 0 0 0
05/06/2020
4.24
 5,000 3.94 4.24 4.00 0 0 0
04/06/2020
3.94
 0 3.94 3.94 3.94 0 0 0
03/06/2020
3.94
 100 4.24 4.24 3.94 0 100 -0.0
02/06/2020
4.24
 9,200 4.24 4.24 4.24 8,800 0 0.1
01/06/2020
4.24
 14,800 4.12 4.24 4.24 14,800 0 0.1
29/05/2020
4.12
 300 4.24 4.24 4.12 0 0 0
28/05/2020
4.24
 26,100 4.24 4.24 4.24 25,000 0 0.2
27/05/2020
4.24
 0 4.24 4.24 4.24 0 0 0
26/05/2020
4.24
 28,506 4.24 4.65 4.06 13,000 0 0.1
25/05/2020
4.24
 4,300 3.88 4.24 4.24 4,300 0 0.0
22/05/2020
3.88
 10 3.88 3.88 3.88 0 0 0
21/05/2020
3.88
 1,100 3.88 3.88 3.88 0 0 0
20/05/2020
3.88
 200 3.88 3.88 3.88 0 0 0
19/05/2020
3.88
 0 3.88 3.88 3.88 0 0 0
18/05/2020
3.88
 600 3.88 3.88 3.88 0 0 0
15/05/2020
3.88
 700 3.82 3.88 3.82 0 0 0
14/05/2020
3.82
 300 3.88 3.88 3.82 0 0 0
13/05/2020
3.88
 800 3.88 3.88 3.88 0 0 0
12/05/2020
3.88
 2,100 3.88 3.88 3.88 0 0 0
11/05/2020
3.88
 2,200 3.88 3.88 3.88 0 0 0
08/05/2020
3.88
 4,300 3.58 3.88 3.82 0 0 0
07/05/2020
3.58
 200 3.88 3.88 3.58 0 0 0
06/05/2020
3.88
 1,000 4.12 4.12 3.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |