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

10.40
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
(2025-12-29) 		0.30 2.97% 12,800 -800 -0.0
10.10
10.90
10.40
2 tháng
(2025-12-01) 		-0.80 -7.14% 26,200 -5,400 -0.1
10
11.20
10.40
3 tháng
(2025-10-30) 		0 0% 112,000 -5,400 -0.1
10
11.30
10.40
6 tháng
(2025-08-01) 		0.05 0.45% 250,300 -5,400 -0.1
10
11.30
10.40
12 tháng
(2025-02-03) 		0.23 2.26% 595,700 -63,300 -0.7
9.44
11.45
10.40
24 tháng
(2024-02-15) 		1.51 17.05% 1,524,022 60,600 0.8
8.63
11.45
10.40
36 tháng
(2023-02-13) 		1.86 21.77% 2,253,464 36,200 0.7
7.76
11.45
10.40
60 tháng
(2021-02-23) 		4.91 89.29% 12,814,229 -381,870 -0.4
5.23
11.45
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
4.12
 0 4.12 4.12 4.12 0 0 0
04/05/2020
4.12
 0 4.12 4.12 4.12 0 0 0
29/04/2020
4.12
 200 3.76 4.12 3.76 0 0 0
28/04/2020
3.76
 0 3.76 3.76 3.76 0 0 0
27/04/2020
3.76
 0 3.76 3.76 3.76 0 0 0
24/04/2020
3.76
 0 3.76 3.76 3.76 0 0 0
23/04/2020
3.76
 0 3.76 3.76 3.76 0 0 0
22/04/2020
3.76
 0 3.76 3.76 3.76 0 0 0
21/04/2020
3.76
 0 3.76 3.76 3.76 0 0 0
20/04/2020
3.76
 0 3.76 3.76 3.76 0 0 0
17/04/2020
3.76
 1,600 3.46 3.76 3.76 0 0 0
16/04/2020
3.46
 0 3.46 3.46 3.46 0 0 0
15/04/2020
3.46
 0 3.46 3.46 3.46 0 0 0
14/04/2020
3.46
 100 3.58 3.58 3.46 0 0 0
13/04/2020
3.58
 0 3.58 3.58 3.58 0 0 0
10/04/2020
3.58
 500 3.58 3.58 3.58 0 0 0
09/04/2020
3.58
 100 3.58 3.58 3.58 0 0 0
08/04/2020
3.58
 500 3.58 3.58 3.58 0 0 0
07/04/2020
3.58
 0 3.58 3.58 3.58 0 0 0
06/04/2020
3.58
 200 3.28 3.58 3.58 0 0 0
03/04/2020
3.28
 3,681 3.46 3.46 3.16 0 0 0
01/04/2020
3.46
 2,300 3.16 3.46 3.40 0 0 0
31/03/2020
3.16
 300 3.16 3.16 2.86 0 100 -0.0
30/03/2020
3.16
 0 3.16 3.16 3.16 0 0 0
27/03/2020
3.16
 2,000 3.46 3.46 3.16 0 0 0
26/03/2020
3.46
 3,100 3.46 3.46 3.22 0 0 0
25/03/2020
3.46
 0 3.46 3.46 3.46 0 0 0
24/03/2020
3.46
 0 3.46 3.46 3.46 0 0 0
23/03/2020
3.46
 0 3.46 3.46 3.46 0 0 0
20/03/2020
3.46
 0 3.46 3.46 3.46 0 0 0
19/03/2020
3.46
 200 3.52 3.52 3.34 0 100 -0.0
18/03/2020
3.52
 500 3.52 3.52 3.52 0 0 0
17/03/2020
3.52
 100 3.40 3.52 3.52 0 0 0
16/03/2020
3.40
 100 3.40 3.40 3.40 100 0 0.0
13/03/2020
3.40
 300 3.46 3.46 3.28 0 200 -0.0
12/03/2020
3.46
 1,600 3.58 3.58 3.28 900 400 0.0
11/03/2020
3.58
 100 3.58 3.58 3.58 0 100 -0.0
10/03/2020
3.58
 7,500 3.40 3.58 3.58 7,500 2,300 0.0
09/03/2020
3.40
 7,581 3.58 3.58 3.40 0 7,300 -0.0
06/03/2020
3.58
 14,800 3.58 3.58 3.58 14,800 14,800 0
05/03/2020
3.58
 14,800 3.64 3.64 3.58 0 13,900 -0.1
04/03/2020
3.64
 0 3.64 3.64 3.64 0 0 0
03/03/2020
3.64
 0 3.64 3.64 3.64 0 0 0
02/03/2020
3.64
 1,900 3.34 3.64 3.58 0 1,800 -0.0
28/02/2020
3.34
 100 3.64 3.64 3.34 0 0 0
27/02/2020
3.64
 0 3.64 3.64 3.64 0 0 0
26/02/2020
3.64
 17,100 3.64 3.64 3.64 6,000 16,900 -0.1
25/02/2020
3.64
 200 3.64 3.64 3.64 200 0 0.0
24/02/2020
3.64
 100 3.64 3.64 3.64 100 0 0.0
21/02/2020
3.64
 0 3.64 3.64 3.64 0 0 0
20/02/2020
3.64
 0 3.64 3.64 3.64 0 0 0
19/02/2020
3.64
 0 3.64 3.64 3.64 0 0 0
18/02/2020
3.64
 100 3.70 3.70 3.64 100 0 0.0
17/02/2020
3.70
 5,800 3.70 3.70 3.70 0 5,800 -0.0
14/02/2020
3.70
 1,000 3.70 3.70 3.70 0 1,000 -0.0
13/02/2020
3.70
 500 3.70 3.70 3.70 0 500 -0.0
12/02/2020
3.70
 0 3.70 3.70 3.70 0 0 0
11/02/2020
3.70
 300 3.70 3.70 3.70 0 300 -0.0
10/02/2020
3.70
 5,400 3.70 3.70 3.70 0 5,400 -0.0
07/02/2020
3.70
 6,600 3.82 3.82 3.70 6,500 6,600 -0.0
06/02/2020
3.82
 1,100 3.82 3.82 3.70 1,000 1,100 -0.0
05/02/2020
3.82
 0 3.82 3.82 3.82 0 0 0
04/02/2020
3.82
 200 3.82 3.82 3.82 0 200 -0.0
03/02/2020
3.82
 0 3.82 3.82 3.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |