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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |