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)
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
26/12/2018
3.57
 19,900 3.57 3.57 3.57 1,900 0 0.0
25/12/2018
3.57
 10,000 3.57 3.57 3.52 7,500 0 0.1
24/12/2018
3.57
 11,900 3.62 3.62 3.57 5,100 700 0.0
21/12/2018
3.62
 15,000 3.62 3.62 3.62 10,000 0 0.1
20/12/2018
3.62
 39,500 3.68 3.68 3.62 8,800 0 0.1
19/12/2018
3.68
 10,000 3.68 3.68 3.62 5,600 0 0.0
18/12/2018
3.68
 5,600 3.88 3.88 3.62 1,400 0 0.0
17/12/2018
3.88
 0 3.88 3.88 3.88 0 0 0
14/12/2018
3.88
 0 3.88 3.88 3.88 0 0 0
13/12/2018
3.88
 300 3.73 3.88 3.73 0 0 0
12/12/2018
3.73
 37,500 3.73 3.73 3.62 11,400 0 0.1
11/12/2018
3.73
 6,000 3.73 3.73 3.73 2,600 0 0.0
10/12/2018
3.73
 5,900 3.83 3.83 3.73 3,500 0 0.0
07/12/2018
3.83
 900 3.83 3.83 3.78 200 0 0.0
06/12/2018
3.83
 6,802 3.78 3.83 3.73 5,500 0 0.0
05/12/2018
3.78
 6,400 3.83 3.83 3.78 3,600 0 0.0
04/12/2018
3.83
 7,100 3.83 3.83 3.83 6,700 0 0.0
03/12/2018
3.83
 6,700 3.88 3.88 3.83 3,400 0 0.0
30/11/2018
3.88
 3,000 3.83 3.88 3.78 3,000 0 0.0
29/11/2018
3.83
 3,900 3.83 3.83 3.83 3,000 0 0.0
28/11/2018
3.83
 5,900 3.83 3.83 3.83 2,900 0 0.0
27/11/2018
3.83
 9,500 3.83 3.83 3.78 8,600 0 0.1
26/11/2018
3.83
 9,600 3.83 3.83 3.83 3,000 0 0.0
23/11/2018
3.83
 3,700 3.93 3.93 3.83 700 0 0.0
22/11/2018
3.93
 0 3.93 3.93 3.93 0 0 0
21/11/2018
3.93
 17,800 3.78 3.93 3.78 10,800 0 0.1
20/11/2018
3.78
 10,100 3.83 3.88 3.78 5,700 0 0.0
19/11/2018
3.83
 6,000 3.93 3.93 3.83 1,500 0 0.0
16/11/2018
3.93
 7,100 3.88 3.93 3.83 5,400 0 0.0
15/11/2018
3.88
 8,400 3.93 3.93 3.88 3,000 0 0.0
14/11/2018
3.93
 2,800 3.83 3.93 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |