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)
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
31/01/2020
3.82
 0 3.82 3.82 3.82 0 0 0
30/01/2020
3.82
 100 3.82 3.82 3.82 0 0 0
22/01/2020
3.82
 2,700 3.82 3.82 3.82 2,500 0 0.0
21/01/2020
3.82
 800 3.82 3.82 3.64 500 0 0.0
20/01/2020
3.82
 16 3.82 3.82 3.82 0 0 0
17/01/2020
3.82
 0 3.82 3.82 3.82 0 0 0
16/01/2020
3.82
 0 3.82 3.82 3.82 0 0 0
15/01/2020
3.82
 0 3.82 3.82 3.82 0 0 0
14/01/2020
3.82
 0 3.82 3.82 3.82 0 0 0
13/01/2020
3.82
 15 3.82 3.82 3.82 15 0 0.0
10/01/2020
3.82
 900 3.82 3.82 3.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |