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

10.40
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
(2025-12-29) 		0.30 2.97% 12,800 -800 -0.0
10.10
10.90
10.40
2 tháng
(2025-11-28) 		-0.80 -7.14% 26,200 -5,400 -0.1
10
11.20
10.40
3 tháng
(2025-10-29) 		0 0% 112,100 -5,400 -0.1
10
11.30
10.40
6 tháng
(2025-07-31) 		0.05 0.45% 250,400 -5,400 -0.1
10
11.30
10.40
12 tháng
(2025-02-03) 		0.23 2.26% 595,700 -63,300 -0.7
9.44
11.45
10.40
24 tháng
(2024-02-07) 		1.60 18.17% 1,668,222 -24,300 -0.1
8.63
11.45
10.40
36 tháng
(2023-02-13) 		1.86 21.77% 2,253,464 36,200 0.7
7.76
11.45
10.40
60 tháng
(2021-02-22) 		4.91 89.29% 12,818,029 -385,570 -0.4
5.23
11.45
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
10.15
 4,000 10.15 10.15 10.15 1,000 0 0.0
21/06/2024
10.15
 10,600 9.99 10.32 9.99 8,500 0 0.1
20/06/2024
10.32
 0 10.32 10.32 10.32 0 0 0
19/06/2024
10.32
 100 10.32 10.32 10.32 0 0 0
18/06/2024
10.32
 9,000 9.82 10.32 9.82 2,700 0 0.0
17/06/2024
9.99
 8,900 9.99 9.99 9.99 4,900 0 0.1
14/06/2024
9.99
 1,800 9.65 9.99 9.65 0 0 0
13/06/2024
10.07
 12,300 9.73 10.15 9.65 5,900 0 0.1
12/06/2024
9.82
 13,100 9.65 9.90 9.65 3,000 0 0.0
11/06/2024
9.65
 1,500 9.99 9.99 9.65 0 0 0
10/06/2024
9.99
 12,200 9.73 9.99 9.65 0 0 0
07/06/2024
9.82
 0 9.82 9.82 9.82 0 0 0
06/06/2024
9.82
 300 9.65 9.82 9.65 0 0 0
05/06/2024
9.82
 10,900 9.82 9.90 9.82 7,000 0 0.1
04/06/2024
9.82
 32,501 9.65 9.82 9.65 15,000 0 0.2
03/06/2024
9.65
 14,900 9.56 9.65 9.56 13,600 0 0.2
31/05/2024
9.65
 0 9.65 9.65 9.65 0 0 0
30/05/2024
9.65
 4,200 9.31 9.65 9.14 2,000 0 0.0
29/05/2024
9.22
 23,500 9.14 9.90 9.05 6,200 0 0.1
28/05/2024
9.14
 3,900 9.22 9.22 9.14 1,600 0 0.0
27/05/2024
9.14
 900 9.22 9.22 9.14 0 0 0
24/05/2024
8.89
 57,500 9.22 9.22 8.89 0 12,800 -0.1
23/05/2024
9.22
 200 9.39 9.39 9.22 0 0 0
22/05/2024
9.22
 4,600 9.14 9.22 9.14 0 0 0
21/05/2024
9.14
 5,200 9.14 9.14 9.14 0 5,000 -0.1
20/05/2024
9.14
 16,600 9.22 9.22 9.14 0 9,500 -0.1
17/05/2024
9.22
 0 9.22 9.22 9.22 0 0 0
16/05/2024
9.22
 100 9.22 9.22 9.22 0 0 0
15/05/2024
9.14
 8,000 9.14 9.14 9.14 0 4,000 -0.0
14/05/2024
9.14
 3,600 9.14 9.22 9.05 0 2,000 -0.0
13/05/2024
9.14
 2,300 9.05 9.14 9.05 0 0 0
10/05/2024
9.14
 500 9.14 9.14 9.14 0 0 0
09/05/2024
9.14
 17,300 9.14 9.22 9.14 0 12,200 -0.1
08/05/2024
9.14
 3,600 8.97 9.22 8.97 0 2,000 -0.0
07/05/2024
8.97
 16,400 9.05 9.05 8.89 0 6,200 -0.1
06/05/2024
9.05
 400 9.05 9.05 9.05 0 0 0
03/05/2024
8.97
 2,501 8.97 8.97 8.97 0 0 0
02/05/2024
8.97
 7,700 8.89 8.97 8.89 0 0 0
26/04/2024
9.22
 3 9.22 9.22 9.22 0 0 0
25/04/2024
9.22
 0 9.22 9.22 9.22 0 0 0
24/04/2024
9.22
 100 9.22 9.22 9.22 0 0 0
23/04/2024
8.89
 1,500 8.97 8.97 8.89 0 0 0
22/04/2024
8.97
 2,100 8.89 8.97 8.89 0 0 0
19/04/2024
8.97
 12,400 9.05 9.05 8.97 5,000 0 0.1
17/04/2024
9.14
 4,600 9.05 9.14 9.05 2,000 0 0.0
16/04/2024
8.89
 1,000 8.89 8.89 8.89 0 0 0
15/04/2024
8.89
 2,000 8.97 8.97 8.89 0 0 0
12/04/2024
9.22
 6,200 9.22 9.22 9.22 3,000 0 0.0
11/04/2024
9.22
 17,300 8.97 9.39 8.97 11,000 0 0.1
10/04/2024
9.05
 14,900 9.14 9.22 9.05 9,000 0 0.1
09/04/2024
9.05
 2,500 9.05 9.05 9.05 0 0 0
08/04/2024
9.05
 1,600 9.14 9.14 9.05 0 0 0
05/04/2024
9.05
 700 9.05 9.05 9.05 300 0 0.0
04/04/2024
9.05
 9,400 8.97 9.05 8.89 4,200 0 0.0
03/04/2024
9.05
 400 9.05 9.05 9.05 0 0 0
02/04/2024
9.14
 100 9.14 9.14 9.14 0 0 0
01/04/2024
9.22
 0 9.22 9.22 9.22 0 0 0
29/03/2024
9.22
 2,600 9.31 9.31 9.22 0 0 0
28/03/2024
8.97
 0 8.97 8.97 8.97 0 0 0
27/03/2024
8.97
 0 8.97 8.97 8.97 0 0 0
26/03/2024
8.97
 4,700 8.97 8.97 8.97 3,000 0 0.0
25/03/2024
8.89
 8,900 8.89 8.97 8.89 4,000 0 0.0
22/03/2024
8.89
 2,100 8.80 8.89 8.63 700 0 0.0
21/03/2024
8.89
 700 8.89 8.89 8.89 0 0 0
20/03/2024
8.63
 6,000 8.63 8.63 8.63 1,900 0 0.0
19/03/2024
8.63
 64,500 8.72 8.89 8.55 28,900 0 0.3
18/03/2024
8.72
 1,600 8.97 8.97 8.72 0 0 0
15/03/2024
9.05
 3,007 9.05 9.05 9.05 3,000 0 0.0
14/03/2024
9.05
 700 8.89 9.05 8.80 0 0 0
13/03/2024
8.89
 500 8.89 8.89 8.89 500 0 0.0
12/03/2024
8.89
 600 8.89 8.89 8.89 0 0 0
11/03/2024
8.89
 21,200 8.89 8.89 8.72 4,900 0 0.1
08/03/2024
8.72
 100 8.72 8.72 8.72 0 0 0
07/03/2024
9.14
 0 9.14 9.14 9.14 0 0 0
06/03/2024
9.14
 100 9.14 9.14 9.14 0 0 0
05/03/2024
8.89
 0 8.89 8.89 8.89 0 0 0
04/03/2024
8.89
 0 8.89 8.89 8.89 0 0 0
01/03/2024
8.89
 400 8.89 8.89 8.89 0 0 0
29/02/2024
8.97
 500 8.97 8.97 8.97 0 0 0
28/02/2024
8.97
 0 8.97 8.97 8.97 0 0 0
27/02/2024
8.97
 2,000 8.80 8.97 8.72 0 0 0
26/02/2024
8.80
 6,200 8.72 8.80 8.72 2,300 0 0.0
23/02/2024
8.80
 1,000 8.80 8.80 8.80 0 0 0
22/02/2024
8.80
 400 8.80 8.80 8.80 0 0 0
21/02/2024
8.80
 5,100 8.89 8.89 8.80 0 0 0
20/02/2024
8.89
 1,000 8.89 8.89 8.89 0 0 0
19/02/2024
8.89
 3,000 8.89 8.89 8.89 3,000 3,000 0
16/02/2024
8.89
 48,000 8.89 8.89 8.72 18,600 47,500 -0.3
15/02/2024
8.89
 32,700 9.05 9.05 8.80 13,000 32,100 -0.2
07/02/2024
8.80
 144,200 8.80 8.97 8.72 52,800 137,700 -0.9
06/02/2024
8.80
 26,000 8.89 8.89 8.80 10,000 26,000 -0.2
05/02/2024
8.97
 15,000 8.97 8.97 8.97 0 15,000 -0.2
02/02/2024
8.97
 26,300 9.05 9.05 8.89 7,600 26,100 -0.2
01/02/2024
8.97
 16,002 9.14 9.14 8.89 5,000 11,900 -0.1
31/01/2024
9.22
 200 9.22 9.22 9.22 0 200 -0.0
30/01/2024
9.22
 9 9.22 9.22 9.22 0 0 0
29/01/2024
9.22
 6,000 9.22 9.22 9.22 5,900 5,900 0
26/01/2024
9.14
 14,500 9.14 9.14 9.05 1,800 11,000 -0.1
25/01/2024
8.89
 0 8.89 8.89 8.89 0 0 0
24/01/2024
8.89
 1,000 8.89 8.89 8.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |