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)
16/07/2019
3.68
 200 3.62 3.68 3.68 0 0 0
15/07/2019
3.62
 2,500 3.62 3.62 3.62 2,500 0 0.0
12/07/2019
3.62
 2,500 3.62 3.62 3.62 0 2,500 -0.0
11/07/2019
3.62
 200 3.62 3.62 3.62 0 0 0
10/07/2019
3.62
 500 3.62 3.62 3.62 500 0 0.0
09/07/2019
3.62
 500 3.62 3.62 3.62 0 0 0
08/07/2019
3.62
 6,800 3.62 3.62 3.62 6,800 0 0.0
05/07/2019
3.62
 3,200 3.62 3.62 3.62 3,000 0 0.0
04/07/2019
3.62
 10,400 3.62 3.68 3.62 7,400 0 0.1
03/07/2019
3.62
 5,600 3.68 3.68 3.62 3,600 0 0.0
02/07/2019
3.68
 2,260 3.62 3.68 3.68 2,200 0 0.0
01/07/2019
3.62
 2,000 3.62 3.62 3.62 2,000 0 0.0
28/06/2019
3.62
 8,400 3.83 3.83 3.62 7,300 0 0.1
27/06/2019
3.83
 18,800 3.62 3.83 3.62 18,100 0 0.1
26/06/2019
3.62
 10,100 3.42 3.62 3.47 0 0 0
25/06/2019
3.42
 0 3.42 3.42 3.42 0 0 0
24/06/2019
3.42
 0 3.42 3.42 3.42 0 0 0
21/06/2019
3.42
 0 3.42 3.42 3.42 0 0 0
20/06/2019
3.42
 0 3.42 3.42 3.42 0 0 0
19/06/2019
3.42
 0 3.42 3.42 3.42 0 0 0
18/06/2019
3.42
 0 3.42 3.42 3.42 0 0 0
17/06/2019
3.42
 1,100 3.42 3.42 3.42 0 0 0
14/06/2019
3.42
 0 3.42 3.42 3.42 0 0 0
13/06/2019
3.42
 0 3.42 3.42 3.42 0 0 0
12/06/2019
3.42
 0 3.42 3.42 3.42 0 0 0
11/06/2019
3.42
 14,400 3.42 3.42 3.42 14,100 14,400 -0.0
10/06/2019
3.42
 14,100 3.52 3.52 3.42 0 14,100 -0.1
07/06/2019
3.52
 2,200 3.62 3.62 3.52 2,100 0 0.0
06/06/2019
3.62
 0 3.62 3.62 3.62 0 0 0
05/06/2019
3.62
 0 3.62 3.62 3.62 0 0 0
04/06/2019
3.62
 400 3.47 3.78 3.26 0 100 -0.0
03/06/2019
3.47
 100 3.62 3.62 3.47 0 0 0
31/05/2019
3.62
 700 3.47 3.62 3.47 700 0 0.0
30/05/2019
3.47
 7,500 3.47 3.47 3.47 2,200 0 0.0
29/05/2019
3.47
 2,200 3.47 3.47 3.47 0 0 0
28/05/2019
3.47
 0 3.47 3.47 3.47 0 0 0
27/05/2019
3.47
 5,749 3.47 3.52 3.47 5,300 1,000 0.0
24/05/2019
3.47
 9,320 3.57 3.57 3.47 4,200 0 0
23/05/2019
3.57
 2,900 3.57 3.57 3.57 2,900 700 0
22/05/2019
3.57
 8,400 3.57 3.57 3.57 5,500 3,300 0
21/05/2019
3.57
 5,500 3.57 3.57 3.57 7,200 0 0.0
20/05/2019
3.57
 9,400 3.52 3.57 3.52 7,200 0 0.0
17/05/2019
3.52
 6,639 3.42 3.62 3.52 0 0 0
16/05/2019
3.42
 1,000 3.42 3.42 3.42 0 0 0
15/05/2019
3.42
 0 3.42 3.42 3.42 0 0 0
14/05/2019
3.42
 29,100 3.47 3.47 3.42 19,300 26,800 -0.1
13/05/2019
3.47
 22,100 3.47 3.52 3.47 8,100 22,100 -0.1
10/05/2019
3.47
 5,000 3.52 3.52 3.47 0 0 0
09/05/2019
3.52
 0 3.52 3.52 3.52 0 0 0
08/05/2019
3.52
 1,800 3.57 3.57 3.52 0 0 0
07/05/2019
3.57
 0 3.57 3.57 3.57 0 0 0
06/05/2019
3.57
 0 3.57 3.57 3.57 0 0 0
03/05/2019
3.57
 100 3.57 3.57 3.57 100 0 0.0
02/05/2019
3.57
 2,321 3.62 3.62 3.57 2,100 0 0.0
26/04/2019
3.62
 4,600 3.57 3.62 3.57 3,900 0 0.0
25/04/2019
3.57
 1,300 3.57 3.57 3.57 1,300 0 0.0
24/04/2019
3.57
 2,700 3.57 3.57 3.57 2,500 0 0.0
23/04/2019
3.57
 2,500 3.52 3.62 3.57 0 0 0
22/04/2019
3.52
 2,800 3.52 3.57 3.52 1,800 0 0.0
19/04/2019
3.52
 1,200 3.52 3.52 3.52 1,200 0 0.0
18/04/2019
3.52
 7,500 3.57 3.62 3.52 3,000 0 0.0
17/04/2019
3.57
 6,500 3.62 3.62 3.57 4,500 0 0.0
16/04/2019
3.62
 8,900 3.62 3.62 3.57 6,400 0 0.0
12/04/2019
3.62
 2,700 3.62 3.62 3.62 700 0 0.0
11/04/2019
3.62
 49,700 3.62 3.62 3.57 33,100 0 0.2
10/04/2019
3.62
 75,000 3.83 3.83 3.47 30,000 0 0.2
09/04/2019
3.83
 41,200 3.93 3.93 3.68 17,200 0 0.1
08/04/2019
3.93
 21,900 3.99 3.99 3.93 21,100 0 0.2
05/04/2019
3.99
 600 3.99 3.99 3.99 0 0 0
04/04/2019
3.99
 1,200 4.04 4.04 3.99 1,000 0 0.0
03/04/2019
4.04
 1,700 3.99 4.04 3.99 700 0 0.0
02/04/2019
3.99
 3,000 3.88 3.99 3.93 0 0 0
01/04/2019
3.88
 700 4.04 4.09 3.73 0 100 -0.0
29/03/2019
4.04
 100 4.04 4.04 4.04 100 0 0.0
28/03/2019
4.04
 3,300 4.09 4.09 4.04 2,300 0 0.0
27/03/2019
4.09
 2,300 3.93 4.09 3.99 1,100 0 0.0
26/03/2019
3.93
 1,900 3.93 3.99 3.93 300 0 0.0
25/03/2019
3.93
 2,100 3.93 3.99 3.93 600 0 0.0
22/03/2019
3.93
 2,200 3.93 3.99 3.62 1,200 0 0.0
21/03/2019
3.93
 0 3.93 3.93 3.93 0 0 0
20/03/2019
3.93
 800 3.93 3.93 3.93 400 0 0.0
19/03/2019
3.93
 1,800 3.93 3.93 3.93 1,700 0 0.0
18/03/2019
3.93
 719 3.93 3.93 3.93 0 0 0
15/03/2019
3.93
 1,100 3.93 3.93 3.93 1,000 0 0.0
14/03/2019
3.93
 3,000 3.93 3.93 3.93 3,000 0 0.0
13/03/2019
3.93
 4,000 3.93 3.93 3.93 4,000 0 0.0
12/03/2019
3.93
 100 3.93 3.93 3.93 0 0 0
11/03/2019
3.93
 1,500 3.99 3.99 3.93 1,500 0 0.0
08/03/2019
3.99
 1,200 4.04 4.04 3.99 0 0 0
07/03/2019
4.04
 100 3.93 4.04 4.04 100 0 0.0
06/03/2019
3.93
 1,000 3.93 3.93 3.93 1,000 0 0.0
05/03/2019
3.93
 1,000 3.88 3.93 3.93 0 0 0
04/03/2019
3.88
 500 3.88 3.88 3.88 500 0 0.0
01/03/2019
3.88
 9,800 4.04 4.04 3.88 9,800 0 0.1
28/02/2019
4.04
 0 4.04 4.04 4.04 0 0 0
27/02/2019
4.04
 8,400 4.04 4.04 3.88 5,200 0 0.0
26/02/2019
4.04
 3,300 4.04 4.04 4.04 3,200 0 0.0
25/02/2019
4.04
 7,000 4.04 4.04 4.04 3,800 0 0.0
22/02/2019
4.04
 9,000 4.04 4.04 4.04 5,200 0 0.0
21/02/2019
4.04
 14,000 4.04 4.04 4.04 13,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |