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)
28/10/2020
4.53
 300 4.42 4.53 4.42 0 0 0
27/10/2020
4.42
 6,200 4.47 4.47 4.30 0 3,400 -0.0
26/10/2020
4.47
 0 4.47 4.47 4.47 0 0 0
23/10/2020
4.47
 3,000 4.47 4.47 4.47 0 0 0
22/10/2020
4.47
 10,000 4.47 4.47 4.47 5,000 0 0.0
21/10/2020
4.47
 2,000 4.47 4.47 4.47 0 0 0
20/10/2020
4.47
 6,400 4.47 4.47 4.36 0 0 0
19/10/2020
4.47
 2,000 4.53 4.53 4.47 0 0 0
16/10/2020
4.53
 200 4.71 4.71 4.30 0 100 -0.0
15/10/2020
4.71
 200 4.71 4.71 4.30 0 100 -0.0
14/10/2020
4.71
 0 4.71 4.71 4.71 0 0 0
13/10/2020
4.71
 0 4.71 4.71 4.71 0 0 0
12/10/2020
4.71
 0 4.71 4.71 4.71 0 0 0
09/10/2020
4.71
 2,200 4.65 4.71 4.47 0 0 0
08/10/2020
4.65
 0 4.65 4.65 4.65 0 0 0
07/10/2020
4.65
 0 4.65 4.65 4.65 0 0 0
06/10/2020
4.65
 1,200 4.53 4.65 4.53 500 0 0.0
05/10/2020
4.53
 1,500 4.53 4.53 4.53 0 0 0
02/10/2020
4.53
 0 4.53 4.53 4.53 0 0 0
01/10/2020
4.53
 0 4.53 4.53 4.53 0 0 0
30/09/2020
4.53
 500 4.53 4.53 4.53 0 0 0
29/09/2020
4.53
 2,700 4.65 4.65 4.47 1,500 0 0.0
28/09/2020
4.65
 200 4.47 4.65 4.65 0 0 0
25/09/2020
4.47
 3,800 4.47 4.47 4.47 2,500 0 0.0
24/09/2020
4.47
 500 4.42 4.47 4.47 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |