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)
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
14/03/2018
3.95
 38,200 4.04 4.04 3.86 1,000 0 0.0
13/03/2018
4.04
 0 4.04 4.04 4.04 0 0 0
12/03/2018
4.04
 4,000 3.95 4.04 3.95 600 0 0.0
09/03/2018
3.95
 8,600 4.13 4.13 3.86 0 0 0
08/03/2018
4.13
 0 4.13 4.13 4.13 0 0 0
07/03/2018
4.13
 14,900 4.17 4.17 3.90 0 0 0
06/03/2018
4.17
 11,900 3.90 4.17 3.90 0 0 0
05/03/2018
3.90
 4,872 4.04 4.04 3.90 0 0 0
02/03/2018
4.04
 3,000 3.99 4.04 3.99 1,500 0 0.0
01/03/2018
3.99
 21,700 4.04 4.04 3.86 10,000 0 0.1
28/02/2018
4.04
 4,800 4.04 4.04 4.04 2,000 0 0.0
27/02/2018
4.04
 3,100 4.04 4.04 4.04 0 0 0
26/02/2018
4.04
 0 4.04 4.04 4.04 0 0 0
23/02/2018
4.04
 6,600 4.04 4.04 4.04 0 0 0
22/02/2018
4.04
 0 4.04 4.04 4.04 0 0 0
21/02/2018
4.04
 18,000 4.26 4.26 3.95 7,500 0 0.1
13/02/2018
4.26
 500 4.08 4.26 4.08 0 0 0
12/02/2018
4.08
 300 4.13 4.13 4.08 0 0 0
09/02/2018
4.13
 0 4.13 4.13 4.13 0 0 0
08/02/2018
4.13
 0 4.13 4.13 4.13 0 0 0
07/02/2018
4.13
 11,100 3.90 4.13 3.81 9,800 0 0.1
06/02/2018
3.90
 3,400 3.99 3.99 3.90 0 0 0
05/02/2018
3.99
 2,800 4.13 4.13 3.95 400 0 0.0
02/02/2018
4.13
 0 4.13 4.13 4.13 0 0 0
01/02/2018
4.13
 0 4.13 4.13 4.13 0 0 0
31/01/2018
4.13
 100 4.13 4.13 4.13 0 0 0
30/01/2018
4.13
 29,600 4.08 4.13 3.81 20,900 0 0.2
29/01/2018
4.08
 14,600 4.08 4.22 4.04 0 0 0
26/01/2018
4.08
 5,200 3.95 4.08 3.99 0 0 0
25/01/2018
3.95
 5,500 4.04 4.04 3.95 0 0 0
24/01/2018
4.04
 0 4.04 4.04 4.04 0 0 0
23/01/2018
4.04
 1,500 4.04 4.04 4.04 0 0 0
22/01/2018
4.04
 0 4.04 4.04 4.04 0 0 0
19/01/2018
4.04
 3,000 4.04 4.04 4.04 0 0 0
18/01/2018
4.04
 6,600 4.04 4.04 4.04 0 0 0
17/01/2018
4.04
 1,800 3.99 4.04 4.04 0 0 0
16/01/2018
3.99
 500 4.04 4.04 3.99 0 0 0
15/01/2018
4.04
 0 4.04 4.04 4.04 0 0 0
12/01/2018
4.04
 4,100 4.13 4.13 4.04 0 0 0
11/01/2018
4.13
 0 4.13 4.13 4.13 0 0 0
10/01/2018
4.13
 1,000 4.04 4.13 4.13 0 0 0
09/01/2018
4.04
 700 4.04 4.04 4.04 500 0 0.0
08/01/2018
4.04
 6,800 4.04 4.04 3.99 0 0 0
05/01/2018
4.04
 2,900 4.04 4.04 4.04 0 0 0
04/01/2018
4.04
 13,700 4.04 4.08 4.04 0 0 0
03/01/2018
4.04
 6,000 3.99 4.04 4.04 0 0 0
02/01/2018
3.99
 5,700 3.95 3.99 3.95 600 0 0.0
29/12/2017
3.95
 3,500 3.95 3.95 3.95 0 0 0
28/12/2017
3.95
 0 3.95 3.95 3.95 0 0 0
27/12/2017
3.95
 300 4.13 4.13 3.95 0 0 0
26/12/2017
4.13
 200 4.04 4.13 4.04 0 0 0
25/12/2017
4.04
 0 4.04 4.04 4.04 0 0 0
22/12/2017
4.04
 1,900 4.17 4.17 4.04 0 0 0
21/12/2017
4.17
 100 3.86 4.17 4.17 0 0 0
20/12/2017
3.86
 1,700 3.99 4.04 3.86 1,000 0 0.0
19/12/2017
3.99
 7,700 4.04 4.04 3.99 0 0 0
18/12/2017
4.04
 15,600 4.08 4.08 3.95 2,500 0 0.0
15/12/2017
4.08
 0 4.08 4.08 4.08 0 0 0
14/12/2017
4.08
 5,100 4.04 4.08 3.95 0 0 0
13/12/2017
4.04
 2,700 4.04 4.04 4.04 2,600 0 0.0
12/12/2017
4.04
 0 4.04 4.04 4.04 0 0 0
11/12/2017
4.04
 0 4.04 4.04 4.04 0 0 0
08/12/2017
4.04
 36,100 3.95 4.04 3.86 28,500 0 0.2
07/12/2017
3.95
 9,300 3.95 3.95 3.95 6,000 0 0.1
06/12/2017
3.95
 0 3.95 3.95 3.95 0 0 0
05/12/2017
3.95
 32,700 4.17 4.17 3.95 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |