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

10.10
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
(2026-06-29) 		-0.40 -3.81% 14,000 0 0
10
10.90
10.10
2 tháng
(2026-05-29) 		0.10 1% 23,000 0 0
9.60
10.90
10.10
3 tháng
(2026-04-29) 		-0.40 -3.81% 37,900 -800 0
9.60
10.90
10.10
6 tháng
(2026-01-29) 		-0.30 -2.88% 67,700 -2,700 -0.0
9.60
11.10
10.10
12 tháng
(2025-08-04) 		-0.25 -2.45% 317,200 -8,100 -0.1
9.60
11.30
10.10
24 tháng
(2024-08-07) 		0.03 0.30% 897,110 -7,100 -0.0
9.44
11.45
10.10
36 tháng
(2023-08-14) 		0.55 5.76% 2,123,742 -72,800 -0.6
8.63
11.45
10.10
60 tháng
(2021-08-23) 		3.22 46.71% 7,914,037 946,600 12.6
6.82
11.45
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/12/2012
2.68
 456,400 2.52 2.68 2.47 11,400 0 0.1
05/12/2012
2.52
 203,800 2.56 2.61 2.52 0 0 0
04/12/2012
2.56
 366,000 2.49 2.66 2.47 0 0 0
03/12/2012
2.49
 326,600 2.33 2.49 2.33 0 0 0
30/11/2012
2.33
 268,200 2.19 2.33 2.17 0 0 0
29/11/2012
2.19
 132,800 2.19 2.26 2.17 0 0 0
28/11/2012
2.19
 55,100 2.19 2.19 2.17 0 0 0
27/11/2012
2.19
 88,500 2.17 2.19 2.12 0 0 0
26/11/2012
2.17
 114,900 2.15 2.19 2.15 400 0 0.0
23/11/2012
2.15
 288,500 2.21 2.24 2.15 0 0 0
22/11/2012
2.21
 139,800 2.15 2.24 2.12 0 0 0
21/11/2012
2.15
 214,700 2.17 2.19 2.12 0 0 0
20/11/2012
2.17
 330,900 2.03 2.17 2.01 0 0 0
19/11/2012
2.03
 88,600 2.01 2.03 1.96 0 0 0
16/11/2012
2.01
 110,600 1.98 2.01 1.96 0 0 0
15/11/2012
1.98
 83,000 1.98 2.01 1.96 19,300 0 0.2
14/11/2012
1.98
 39,700 2.01 2.03 1.98 7,000 0 0.1
13/11/2012
2.01
 160,800 2.08 2.10 1.98 0 0 0
12/11/2012
2.08
 210,800 1.96 2.08 1.94 0 0 0
09/11/2012
1.96
 102,400 1.96 1.98 1.91 0 0 0
08/11/2012
1.96
 172,400 1.98 1.98 1.87 20,300 0 0.2
07/11/2012
1.98
 146,700 1.94 2.03 1.89 0 0 0
06/11/2012
1.94
 113,400 1.87 1.94 1.84 0 0 0
05/11/2012
1.87
 106,300 1.87 1.96 1.82 5,100 0 0.0
02/11/2012
1.87
 215,600 2.01 2.01 1.87 20,000 0 0.2
01/11/2012
2.01
 194,500 1.94 2.03 1.89 0 0 0
31/10/2012
1.94
 88,100 1.98 1.98 1.87 15,000 0 0.1
30/10/2012
1.98
 98,100 1.91 1.98 1.91 7,400 0 0.1
29/10/2012
1.91
 210,000 2.01 2.03 1.91 14,500 0 0.1
26/10/2012
2.01
 181,200 2.03 2.05 1.98 14,300 0 0.1
25/10/2012
2.03
 411,300 2.15 2.17 2.01 13,500 0 0.1
24/10/2012
2.15
 117,100 2.24 2.24 2.12 0 0 0
23/10/2012
2.24
 256,100 2.17 2.24 2.12 0 0 0
22/10/2012
2.17
 172,100 2.19 2.19 2.10 13,500 0 0.1
19/10/2012
2.19
 309,000 2.26 2.31 2.12 13,500 0 0.1
18/10/2012
2.26
 269,300 2.15 2.26 2.08 0 0 0
17/10/2012
2.15
 339,500 2.01 2.15 2.01 0 0 0
16/10/2012
2.01
 166,800 1.89 2.01 1.84 0 0 0
15/10/2012
1.89
 178,200 2.05 2.05 1.89 21,500 0 0.2
12/10/2012
2.05
 196,900 2.08 2.17 2.01 21,300 0 0.2
11/10/2012
2.08
 177,100 1.96 2.08 2.01 0 0 0
10/10/2012
1.96
 166,000 1.84 1.96 1.84 0 0 0
09/10/2012
1.84
 186,000 1.73 1.84 1.70 0 0 0
08/10/2012
1.73
 62,500 1.66 1.73 1.66 0 0 0
05/10/2012
1.66
 25,700 1.63 1.68 1.63 12,600 0 0.1
04/10/2012
1.63
 61,200 1.66 1.66 1.63 17,400 0 0.1
03/10/2012
1.66
 35,200 1.66 1.68 1.66 0 0 0
02/10/2012
1.66
 27,000 1.63 1.66 1.63 0 0 0
01/10/2012
1.63
 34,500 1.63 1.63 1.59 17,600 0 0.1
28/09/2012
1.63
 35,100 1.66 1.66 1.63 11,100 0 0.1
27/09/2012
1.66
 8,700 1.68 1.68 1.63 0 0 0
26/09/2012
1.68
 9,200 1.68 1.68 1.63 0 0 0
25/09/2012
1.68
 44,100 1.63 1.68 1.66 0 0 0
24/09/2012
1.63
 35,000 1.68 1.68 1.63 0 0 0
21/09/2012
1.68
 33,200 1.63 1.68 1.61 0 0 0
20/09/2012
1.63
 30,000 1.63 1.63 1.59 0 0 0
19/09/2012
1.63
 21,300 1.59 1.63 1.56 0 0 0
18/09/2012
1.59
 61,100 1.66 1.66 1.59 0 0 0
17/09/2012
1.66
 21,600 1.73 1.73 1.66 0 0 0
14/09/2012
1.73
 20,500 1.68 1.73 1.63 0 0 0
13/09/2012
1.68
 35,000 1.63 1.68 1.59 0 0 0
12/09/2012
1.63
 42,800 1.63 1.68 1.59 0 0 0
11/09/2012
1.63
 13,200 1.63 1.63 1.61 0 0 0
10/09/2012
1.63
 82,900 1.73 1.73 1.61 0 0 0
07/09/2012
1.73
 35,500 1.75 1.75 1.70 0 0 0
06/09/2012
1.75
 31,700 1.75 1.75 1.70 0 0 0
05/09/2012
1.75
 40,600 1.80 1.80 1.73 0 0 0
04/09/2012
1.80
 28,500 1.75 1.80 1.75 0 0 0
31/08/2012
1.75
 12,000 1.75 1.75 1.68 0 0 0
30/08/2012
1.75
 67,400 1.80 1.80 1.68 0 0 0
29/08/2012
1.80
 18,300 1.70 1.82 1.70 0 0 0
28/08/2012
1.70
 7,400 1.63 1.70 1.59 0 0 0
27/08/2012
1.63
 87,400 1.75 1.75 1.63 0 0 0
24/08/2012
1.75
 139,500 1.75 1.84 1.63 0 0 0
23/08/2012
1.75
 157,200 1.87 1.87 1.75 0 0 0
22/08/2012
1.87
 85,600 1.98 1.98 1.87 0 0 0
21/08/2012
1.98
 102,100 2.12 2.12 1.98 0 0 0
20/08/2012
2.12
 54,800 2.10 2.15 2.10 0 0 0
17/08/2012
2.10
 41,500 2.10 2.12 2.10 0 0 0
16/08/2012
2.10
 25,500 2.12 2.12 2.08 0 0 0
15/08/2012
2.12
 24,600 2.12 2.12 2.05 0 0 0
14/08/2012
2.12
 12,900 2.12 2.12 2.10 0 0 0
13/08/2012
2.12
 32,600 2.15 2.15 2.08 0 0 0
10/08/2012
2.15
 32,100 2.17 2.17 2.08 0 0 0
09/08/2012
2.17
 19,700 2.15 2.19 2.10 0 0 0
08/08/2012
2.15
 13,100 2.10 2.17 2.10 0 0 0
07/08/2012
2.10
 39,500 2.15 2.17 2.10 0 0 0
06/08/2012
2.15
 35,200 2.01 2.15 2.05 0 0 0
03/08/2012
2.01
 22,700 2.10 2.10 2.01 0 0 0
02/08/2012
2.10
 6,800 2.05 2.12 2.08 0 0 0
01/08/2012
2.05
 45,900 2.12 2.17 2.05 1,000 0 0.0
31/07/2012
2.12
 9,600 2.08 2.15 2.08 0 0 0
30/07/2012
2.08
 57,800 2.05 2.10 2.08 0 0 0
27/07/2012
2.05
 27,200 2.15 2.15 2.05 0 0 0
26/07/2012
2.15
 9,300 2.10 2.15 2.12 0 0 0
25/07/2012
2.10
 44,500 2.15 2.15 2.03 0 0 0
24/07/2012
2.15
 104,000 2.28 2.28 2.15 0 0 0
23/07/2012
2.28
 17,200 2.33 2.33 2.26 0 0 0
20/07/2012
2.33
 117,200 2.38 2.47 2.33 0 0 0
19/07/2012
2.38
 182,800 2.21 2.38 2.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |