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)
18/08/2017
4.01
 12,300 4.01 4.01 3.97 1,200 0 0.0
17/08/2017
4.01
 3,000 4.01 4.01 4.01 0 0 0
16/08/2017
4.01
 1,400 4.01 4.01 4.01 0 0 0
15/08/2017
4.01
 0 4.01 4.01 4.01 0 0 0
14/08/2017
4.01
 7,300 4.05 4.05 4.01 0 0 0
11/08/2017
4.05
 20,208 4.17 4.17 4.05 0 0 0
10/08/2017
4.17
 700 4.21 4.21 4.17 0 0 0
09/08/2017
4.21
 13,700 4.09 4.21 4.01 0 0 0
08/08/2017
4.09
 100 4.09 4.09 4.09 0 0 0
07/08/2017
4.09
 0 4.09 4.09 4.09 0 0 0
04/08/2017
4.09
 3,000 4.13 4.13 4.09 0 0 0
03/08/2017
4.13
 2,300 4.17 4.17 4.13 0 0 0
02/08/2017
4.17
 21,200 4.17 4.17 4.13 0 0 0
01/08/2017
4.17
 5,000 4.29 4.29 4.17 0 0 0
31/07/2017
4.29
 0 4.29 4.29 4.29 0 0 0
28/07/2017
4.29
 16,700 4.29 4.29 4.25 5,000 0 0.1
27/07/2017
4.29
 10,000 4.29 4.29 4.29 0 0 0
26/07/2017
4.29
 0 4.29 4.29 4.29 0 0 0
25/07/2017
4.29
 27,100 4.29 4.36 4.29 0 0 0
24/07/2017
4.29
 1,600 4.29 4.29 4.29 0 0 0
21/07/2017
4.29
 1,500 4.29 4.29 4.29 0 0 0
20/07/2017
4.29
 0 4.29 4.29 4.29 0 0 0
19/07/2017
4.29
 3,000 4.40 4.40 4.29 0 0 0
18/07/2017
4.40
 10,100 4.44 4.44 4.29 0 0 0
17/07/2017
4.44
 21,500 4.60 4.60 4.36 0 0 0
14/07/2017
4.60
 2,000 4.68 4.68 4.60 0 0 0
13/07/2017
4.68
 0 4.68 4.68 4.68 0 0 0
12/07/2017
4.68
 1,200 4.68 4.68 4.64 0 0 0
11/07/2017
4.68
 400 4.68 4.68 4.68 0 0 0
10/07/2017
4.68
 2,800 4.68 4.68 4.68 0 0 0
07/07/2017
4.68
 0 4.68 4.68 4.68 0 0 0
06/07/2017
4.68
 23,000 4.52 4.68 4.60 0 0 0
05/07/2017
4.52
 0 4.52 4.52 4.52 0 0 0
04/07/2017
4.52
 1,100 4.52 4.52 4.44 100 0 0.0
03/07/2017
4.52
 600 4.48 4.52 4.52 0 0 0
30/06/2017
4.48
 611 4.60 4.60 4.48 600 0 0.0
29/06/2017
4.60
 0 4.60 4.60 4.60 0 0 0
28/06/2017
4.60
 9,000 4.60 4.60 4.60 0 0 0
27/06/2017
4.60
 0 4.60 4.60 4.60 0 0 0
26/06/2017
4.60
 0 4.60 4.60 4.60 0 0 0
23/06/2017
4.60
 0 4.60 4.60 4.60 0 0 0
22/06/2017
4.60
 4,900 4.60 4.60 4.60 0 0 0
21/06/2017
4.60
 0 4.60 4.60 4.60 0 0 0
20/06/2017
4.60
 0 4.60 4.60 4.60 0 0 0
19/06/2017
4.60
 1,470 4.60 4.60 4.48 1,200 0 0.0
16/06/2017
4.60
 100 4.60 4.60 4.60 0 0 0
15/06/2017
4.60
 100 4.60 4.60 4.60 0 0 0
14/06/2017
4.60
 1,600 4.52 4.60 4.60 0 0 0
13/06/2017
4.52
 1,100 4.60 4.60 4.52 1,100 0 0.0
12/06/2017
4.60
 0 4.60 4.60 4.60 0 0 0
09/06/2017
4.60
 0 4.60 4.60 4.60 0 0 0
08/06/2017
4.60
 8,200 4.44 4.60 4.40 0 0 0
07/06/2017
4.44
 8,100 4.44 4.64 4.44 0 0 0
06/06/2017
4.44
 30,000 4.44 4.44 4.44 0 0 0
05/06/2017
4.44
 25,000 4.33 4.44 4.33 0 0 0
02/06/2017
4.33
 26,400 4.68 4.68 4.33 600 0 0.0
01/06/2017
4.68
 0 4.68 4.68 4.68 0 0 0
31/05/2017
4.68
 0 4.68 4.68 4.68 0 0 0
30/05/2017
4.68
 1,200 4.68 4.68 4.56 0 0 0
29/05/2017
4.68
 0 4.68 4.68 4.68 0 0 0
26/05/2017
4.68
 41 4.68 4.68 4.68 0 0 0
25/05/2017
4.68
 15,200 4.68 4.68 4.68 0 0 0
24/05/2017
4.68
 0 4.68 4.68 4.68 0 0 0
23/05/2017
4.68
 1,000 4.75 4.75 4.68 0 0 0
22/05/2017
4.75
 3,000 4.60 4.75 4.64 0 0 0
19/05/2017
4.60
 1,100 4.68 4.68 4.52 0 0 0
18/05/2017
4.68
 7,300 4.68 4.68 4.52 1,000 0 0.0
17/05/2017
4.68
 0 4.68 4.68 4.68 0 0 0
16/05/2017
4.68
 0 4.68 4.68 4.68 0 0 0
15/05/2017
4.68
 1,000 4.68 4.68 4.68 0 0 0
12/05/2017
4.68
 0 4.68 4.68 4.68 0 0 0
11/05/2017
4.68
 0 4.68 4.68 4.68 0 0 0
10/05/2017
4.68
 100 4.64 4.68 4.68 100 0 0.0
09/05/2017
4.64
 0 4.64 4.64 4.64 0 0 0
08/05/2017
4.64
 20,200 4.64 4.64 4.64 0 6,500 -0.1
05/05/2017
4.64
 0 4.64 4.64 4.64 0 0 0
04/05/2017
4.64
 1,000 4.56 4.64 4.56 0 0 0
03/05/2017
4.56
 0 4.56 4.56 4.56 0 0 0
28/04/2017
4.56
 3,800 4.52 4.56 4.52 0 0 0
27/04/2017
4.52
 0 4.52 4.52 4.52 0 0 0
26/04/2017
4.52
 1,000 4.44 4.52 4.52 0 0 0
25/04/2017
4.44
 0 4.44 4.44 4.44 0 0 0
24/04/2017
4.44
 3,000 4.44 4.44 4.44 0 0 0
21/04/2017
4.44
 1,000 4.44 4.44 4.44 0 0 0
20/04/2017
4.44
 3,518 4.40 4.48 4.44 0 0 0
19/04/2017
4.40
 1,000 4.40 4.40 4.40 0 0 0
18/04/2017
4.40
 360 4.40 4.40 4.40 0 0 0
17/04/2017
4.40
 0 4.40 4.40 4.40 0 0 0
14/04/2017
4.40
 0 4.40 4.40 4.40 0 0 0
13/04/2017
4.40
 0 4.40 4.40 4.40 0 0 0
12/04/2017
4.40
 5,800 4.40 4.40 4.40 5,000 0 0.1
11/04/2017
4.40
 7,500 4.40 4.40 4.40 0 0 0
10/04/2017
4.40
 0 4.40 4.40 4.40 0 0 0
07/04/2017
4.40
 5,500 4.40 4.40 4.40 5,500 0 0.1
05/04/2017
4.40
 9,300 4.48 4.48 4.40 5,500 0 0.1
04/04/2017
4.48
 3,000 4.48 4.48 4.40 900 0 0.0
03/04/2017
4.48
 5,000 4.56 4.56 4.48 0 0 0
31/03/2017
4.56
 68 4.56 4.56 4.56 0 0 0
30/03/2017
4.56
 0 4.56 4.56 4.56 0 0 0
29/03/2017
4.56
 600 4.33 4.56 4.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |