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
(2026-02-23) 		0.80 7.92% 10,000 -1,900 -0.0
10
11
10.30
2 tháng
(2026-01-19) 		0 0% 21,200 100 0.0
10
11
10.30
3 tháng
(2025-12-19) 		0.80 7.92% 39,200 -5,000 -0.1
10
11
10.30
6 tháng
(2025-09-22) 		0.36 3.45% 221,300 -7,600 -0.1
10
11.30
10.30
12 tháng
(2025-03-24) 		0.36 3.45% 527,100 -72,700 -0.8
9.44
11.45
10.30
24 tháng
(2024-03-29) 		1.68 18.17% 1,326,615 57,500 0.7
8.89
11.45
10.30
36 tháng
(2023-04-04) 		2.36 27.63% 2,247,264 29,800 0.6
8.23
11.45
10.30
60 tháng
(2021-04-14) 		4.15 61.43% 10,484,044 415,200 7.5
6.02
11.45
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2019
4.04
 10,900 4.04 4.04 4.04 7,800 0 0.1
19/02/2019
4.04
 11,200 3.88 4.04 3.88 8,900 0 0.1
18/02/2019
3.88
 5,700 3.83 3.93 3.83 3,000 0 0.0
15/02/2019
3.83
 19,900 3.83 3.83 3.83 18,800 0 0.1
14/02/2019
3.83
 3,400 3.78 3.83 3.78 0 0 0
13/02/2019
3.78
 10,100 3.78 3.83 3.73 5,900 0 0.0
12/02/2019
3.78
 6,100 3.83 3.83 3.78 6,100 0 0.0
11/02/2019
3.83
 7,900 3.83 3.83 3.83 2,300 0 0.0
01/02/2019
3.83
 3,100 3.83 3.83 3.83 800 0 0.0
31/01/2019
3.83
 1,800 3.83 3.83 3.83 1,000 0 0.0
30/01/2019
3.83
 1,500 3.78 3.83 3.78 0 0 0
29/01/2019
3.78
 2,200 3.78 3.78 3.78 2,200 0 0.0
28/01/2019
3.78
 900 3.78 3.83 3.78 600 0 0.0
25/01/2019
3.78
 2,800 3.73 3.78 3.73 100 0 0.0
24/01/2019
3.73
 2,800 3.73 3.73 3.73 2,000 0 0.0
23/01/2019
3.73
 100 3.73 3.73 3.73 100 0 0.0
22/01/2019
3.73
 1,600 3.68 3.73 3.73 0 0 0
21/01/2019
3.68
 2,100 3.68 3.68 3.68 1,000 0 0.0
18/01/2019
3.68
 2,800 3.68 3.68 3.68 1,800 0 0.0
17/01/2019
3.68
 1,800 3.68 3.68 3.68 0 0 0
16/01/2019
3.68
 7,600 3.62 3.68 3.62 0 0 0
15/01/2019
3.62
 1,200 3.57 3.62 3.57 900 0 0.0
14/01/2019
3.57
 5,500 3.57 3.57 3.57 3,500 3,500 0
11/01/2019
3.57
 4,800 3.57 3.57 3.57 1,300 0 0.0
10/01/2019
3.57
 3,500 3.57 3.57 3.57 2,200 0 0.0
09/01/2019
3.57
 3,300 3.57 3.57 3.57 1,100 0 0.0
08/01/2019
3.57
 1,100 3.57 3.57 3.57 0 0 0
07/01/2019
3.57
 1,300 3.57 3.57 3.57 1,200 0 0.0
04/01/2019
3.57
 4,300 3.57 3.62 3.57 3,300 0 0.0
03/01/2019
3.57
 3,900 3.57 3.57 3.57 700 0 0.0
02/01/2019
3.57
 6,000 3.57 3.57 3.57 5,300 0 0.0
28/12/2018
3.57
 2,000 3.57 3.57 3.57 0 0 0
27/12/2018
3.57
 13,500 3.57 3.62 3.57 4,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |