CTCP Dịch vụ Kỹ thuật Điện lực Dầu khí Việt Nam (pps)

10.90
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
10.90
2 tháng
(2026-01-19) 		0 0% 21,200 100 0.0
10
11
10.90
3 tháng
(2025-12-18) 		0.90 9% 41,500 -7,300 -0.1
10
11
10.90
6 tháng
(2025-09-19) 		0.36 3.45% 222,300 -7,600 -0.1
10
11.30
10.90
12 tháng
(2025-03-24) 		0.36 3.45% 527,100 -72,700 -0.8
9.44
11.45
10.90
24 tháng
(2024-03-28) 		1.93 21.52% 1,326,615 57,500 0.7
8.89
11.45
10.90
36 tháng
(2023-04-03) 		2.36 27.63% 2,247,964 29,700 0.6
8.23
11.45
10.90
60 tháng
(2021-04-13) 		4.15 61.43% 10,554,844 408,200 7.4
6.02
11.45
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
3.63
 1,200 3.81 3.81 3.63 1,100 0 0.0
03/08/2018
3.81
 0 3.81 3.81 3.81 0 0 0
02/08/2018
3.81
 200 3.50 3.81 3.68 0 0 0
01/08/2018
3.50
 300 3.50 3.50 3.50 300 0 0.0
31/07/2018
3.50
 5,400 3.63 3.63 3.50 4,000 0 0.0
30/07/2018
3.63
 1,200 3.54 3.63 3.50 900 0 0.0
27/07/2018
3.54
 5,000 3.59 3.59 3.54 5,000 0 0.0
26/07/2018
3.59
 9,800 3.50 3.59 3.54 0 0 0
25/07/2018
3.50
 6,700 3.59 3.59 3.50 3,100 0 0.0
24/07/2018
3.59
 400 3.68 3.68 3.59 0 0 0
23/07/2018
3.68
 100 3.59 3.68 3.68 0 0 0
20/07/2018
3.59
 1,700 3.59 3.59 3.59 600 0 0.0
19/07/2018
3.59
 1,300 3.59 3.59 3.59 0 0 0
18/07/2018
3.59
 100 3.54 3.59 3.59 0 0 0
17/07/2018
3.54
 9,500 3.59 3.59 3.54 0 0 0
16/07/2018
3.59
 0 3.59 3.59 3.59 0 0 0
13/07/2018
3.59
 400 3.59 3.59 3.59 0 0 0
12/07/2018
3.59
 16,700 3.54 3.63 3.59 0 0 0
11/07/2018
3.54
 5,900 3.59 3.59 3.50 2,900 0 0.0
10/07/2018
3.59
 600 3.59 3.59 3.59 0 0 0
09/07/2018
3.59
 0 3.59 3.59 3.59 0 0 0
06/07/2018
3.59
 4,400 3.68 3.68 3.59 800 0 0.0
05/07/2018
3.68
 0 3.68 3.68 3.68 0 0 0
04/07/2018
3.68
 0 3.68 3.68 3.68 0 0 0
03/07/2018
3.68
 16,500 3.59 3.95 3.59 0 0 0
02/07/2018
3.59
 400 3.63 3.63 3.59 100 0 0.0
29/06/2018
3.63
 600 3.63 3.72 3.63 0 0 0
28/06/2018
3.63
 0 3.63 3.63 3.63 0 0 0
27/06/2018
3.63
 200 3.63 3.63 3.63 0 0 0
26/06/2018
3.63
 500 3.68 3.68 3.63 0 500 -0.0
25/06/2018
3.68
 0 3.68 3.68 3.68 0 0 0
22/06/2018
3.68
 100 3.59 3.68 3.68 0 0 0
21/06/2018
3.59
 0 3.59 3.59 3.59 0 0 0
20/06/2018
3.59
 0 3.59 3.59 3.59 0 0 0
19/06/2018
3.59
 3,200 3.59 3.68 3.59 0 100 -0.0
18/06/2018
3.59
 6,000 3.59 3.59 3.59 1,800 0 0.0
15/06/2018
3.59
 5,500 3.72 3.72 3.59 3,200 0 0.0
14/06/2018
3.72
 6,200 3.59 3.72 3.59 5,000 0 0.0
13/06/2018
3.59
 0 3.59 3.59 3.59 0 0 0
12/06/2018
3.59
 800 3.68 3.68 3.59 0 0 0
11/06/2018
3.68
 100 3.63 3.68 3.68 0 0 0
08/06/2018
3.63
 1,200 3.81 3.81 3.59 0 0 0
07/06/2018
3.81
 0 3.81 3.81 3.81 0 0 0
06/06/2018
3.81
 45,100 3.68 3.81 3.59 9,800 0 0.1
05/06/2018
3.68
 23,500 3.59 3.68 3.59 2,500 0 0.0
04/06/2018
3.59
 5,000 3.59 3.63 3.59 0 0 0
01/06/2018
3.59
 5,000 3.72 3.72 3.59 3,000 0 0.0
31/05/2018
3.72
 20,000 3.59 3.72 3.68 0 0 0
30/05/2018
3.59
 10,000 3.59 3.59 3.59 5,900 0 0.0
29/05/2018
3.59
 10,100 3.59 3.95 3.59 8,900 0 0.1
28/05/2018
3.59
 6,100 3.72 3.72 3.59 4,700 0 0.0
25/05/2018
3.72
 10,300 3.59 3.72 3.54 200 0 0.0
24/05/2018
3.59
 8,800 3.63 3.63 3.54 300 0 0.0
23/05/2018
3.63
 2,600 3.63 3.68 3.63 1,500 0 0.0
22/05/2018
3.63
 15,600 3.68 3.68 3.59 1,000 0 0.0
21/05/2018
3.68
 0 3.68 3.68 3.68 0 0 0
18/05/2018
3.68
 0 3.68 3.68 3.68 0 0 0
17/05/2018
3.68
 7,200 3.77 3.77 3.68 0 0 0
16/05/2018
3.77
 10,200 3.77 3.77 3.68 500 0 0.0
15/05/2018
3.77
 800 3.81 3.81 3.77 0 0 0
14/05/2018
3.81
 15,000 3.81 3.81 3.68 1,000 0 0.0
11/05/2018
3.81
 100 3.90 3.90 3.81 0 0 0
10/05/2018
3.90
 0 3.90 3.90 3.90 0 0 0
09/05/2018
3.90
 0 3.90 3.90 3.90 0 0 0
08/05/2018
3.90
 200 3.81 3.90 3.90 0 0 0
07/05/2018
3.81
 200 3.90 3.90 3.81 0 0 0
04/05/2018
3.90
 16,300 3.90 3.95 3.68 0 0 0
03/05/2018
3.90
 0 3.90 3.90 3.90 0 0 0
02/05/2018
3.90
 900 3.77 4.04 3.86 0 0 0
27/04/2018
3.77
 4,600 3.72 3.77 3.68 100 0 0.0
26/04/2018
3.72
 8,600 3.77 3.77 3.72 4,000 0 0.0
24/04/2018
3.77
 400 3.72 3.77 3.77 0 0 0
23/04/2018
3.72
 4,100 3.72 3.72 3.68 0 0 0
20/04/2018
3.72
 12,500 3.68 3.72 3.68 1,400 0 0.0
19/04/2018
3.68
 7,900 3.72 3.72 3.68 7,000 0 0.1
18/04/2018
3.72
 7,400 3.72 3.72 3.68 700 0 0.0
17/04/2018
3.72
 7,400 3.72 3.72 3.68 0 0 0
16/04/2018
3.72
 19,300 4.04 4.04 3.72 3,700 0 0.0
13/04/2018
4.04
 200 3.77 4.04 4.04 0 0 0
12/04/2018
3.77
 17,500 3.86 3.86 3.72 0 0 0
11/04/2018
3.86
 23,300 3.95 3.95 3.86 2,000 0 0.0
10/04/2018
3.95
 21,300 3.95 3.95 3.86 0 0 0
09/04/2018
3.95
 5,900 3.95 3.95 3.95 1,600 0 0.0
06/04/2018
3.95
 5,200 4.04 4.04 3.95 700 0 0.0
05/04/2018
4.04
 30,900 4.04 4.08 3.95 0 0 0
04/04/2018
4.04
 30,700 3.99 4.04 3.95 300 0 0.0
03/04/2018
3.99
 15,200 3.95 3.99 3.99 0 0 0
02/04/2018
3.95
 19,000 4.04 4.08 3.95 0 0 0
30/03/2018
4.04
 4,400 3.95 4.04 3.90 0 0 0
29/03/2018
3.95
 1,000 4.04 4.04 3.95 0 0 0
28/03/2018
4.04
 2,700 4.04 4.04 3.99 100 0 0.0
27/03/2018
4.04
 17,900 4.04 4.04 3.90 0 0 0
26/03/2018
4.04
 0 4.04 4.04 4.04 0 0 0
23/03/2018
4.04
 0 4.04 4.04 4.04 0 0 0
22/03/2018
4.04
 0 4.04 4.04 4.04 0 0 0
21/03/2018
4.04
 16,800 3.99 4.04 4.04 0 0 0
20/03/2018
3.99
 2,600 4.04 4.04 3.99 0 0 0
19/03/2018
4.04
 2,100 3.99 4.08 4.04 0 0 0
16/03/2018
3.99
 11,900 3.90 3.99 3.90 100 0 0.0
15/03/2018
3.90
 5,000 3.95 3.95 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |