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)
20/08/2019
3.62
 0 3.62 3.62 3.62 0 0 0
19/08/2019
3.62
 0 3.62 3.62 3.62 0 0 0
16/08/2019
3.62
 2,300 3.62 3.62 3.62 2,300 0 0.0
15/08/2019
3.62
 8,400 3.62 3.62 3.62 8,200 0 0.1
14/08/2019
3.62
 3,500 3.62 3.62 3.62 3,400 0 0.0
13/08/2019
3.62
 3,000 3.52 3.62 3.62 3,000 0 0.0
12/08/2019
3.52
 40 3.52 3.52 3.52 0 0 0
09/08/2019
3.52
 0 3.52 3.52 3.52 0 0 0
08/08/2019
3.52
 0 3.52 3.52 3.52 0 0 0
07/08/2019
3.52
 40 3.52 3.52 3.52 0 0 0
06/08/2019
3.52
 8,300 3.52 3.52 3.52 6,200 0 0.0
05/08/2019
3.52
 12,900 3.62 3.62 3.52 6,900 0 0.0
02/08/2019
3.62
 0 3.62 3.62 3.62 0 0 0
01/08/2019
3.62
 0 3.62 3.62 3.62 0 0 0
31/07/2019
3.62
 1,000 3.62 3.62 3.62 1,000 0 0.0
30/07/2019
3.62
 2,700 3.62 3.62 3.57 0 0 0
29/07/2019
3.62
 0 3.62 3.62 3.62 0 0 0
26/07/2019
3.62
 100 3.73 3.73 3.62 100 0 0.0
25/07/2019
3.73
 800 3.47 3.73 3.73 0 0 0
24/07/2019
3.47
 100 3.47 3.47 3.47 0 0 0
23/07/2019
3.47
 0 3.47 3.47 3.47 0 0 0
22/07/2019
3.47
 500 3.31 3.47 3.47 0 0 0
19/07/2019
3.31
 100 3.68 3.68 3.31 0 100 -0.0
18/07/2019
3.68
 0 3.68 3.68 3.68 0 0 0
17/07/2019
3.68
 300 3.68 3.68 3.68 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |