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)
27/03/2023
8.07
 700 8.15 8.15 7.92 0 0 0
24/03/2023
8.15
 3,500 8.31 8.31 7.84 2,800 100 0.0
23/03/2023
8.31
 100 7.76 8.31 8.31 0 0 0
22/03/2023
7.76
 0 7.76 7.76 7.76 0 0 0
21/03/2023
7.76
 1,300 7.84 7.84 7.76 0 0 0
20/03/2023
7.84
 200 8.31 8.31 7.84 0 0 0
17/03/2023
8.31
 0 8.31 8.31 8.31 0 0 0
16/03/2023
8.31
 0 8.31 8.31 8.31 0 0 0
15/03/2023
8.31
 400 8.31 8.31 8.31 0 0 0
14/03/2023
8.31
 0 8.31 8.31 8.31 0 0 0
13/03/2023
8.31
 0 8.31 8.31 8.31 0 0 0
10/03/2023
8.31
 0 8.31 8.31 8.31 0 0 0
09/03/2023
8.31
 0 8.31 8.31 8.31 0 0 0
08/03/2023
8.31
 200 8.31 8.31 8.31 0 0 0
07/03/2023
8.31
 0 8.31 8.31 8.31 0 0 0
06/03/2023
8.31
 0 8.31 8.31 8.31 0 0 0
03/03/2023
8.31
 0 8.31 8.31 8.31 0 0 0
02/03/2023
8.31
 200 8.85 8.85 8.31 100 100 0
01/03/2023
8.85
 200 8.93 8.93 8.31 0 100 -0.0
28/02/2023
8.93
 200 8.77 8.93 8.93 100 0 0.0
27/02/2023
8.77
 500 8.62 8.85 8.77 300 0 0.0
24/02/2023
8.62
 0 8.62 8.62 8.62 0 0 0
23/02/2023
8.62
 400 8.85 8.93 8.23 100 100 0
22/02/2023
8.85
 0 8.85 8.85 8.85 0 0 0
21/02/2023
8.85
 4,200 9.01 9.01 8.54 2,000 0 0.0
20/02/2023
9.01
 6,500 8.85 9.01 8.31 0 100 -0.0
17/02/2023
8.85
 200 8.70 8.85 8.07 0 100 -0.0
16/02/2023
8.70
 300 8.70 8.70 8.15 0 100 -0.0
15/02/2023
8.70
 200 8.54 8.70 8.00 0 100 -0.0
14/02/2023
8.54
 300 8.54 8.54 7.92 0 100 -0.0
13/02/2023
8.54
 500 8.46 8.70 7.92 200 100 0.0
10/02/2023
8.46
 400 8.15 8.54 8.46 400 0 0.0
09/02/2023
8.15
 200 8.54 8.54 8.15 100 100 0
08/02/2023
8.54
 600 8.46 8.54 8.15 300 100 0.0
07/02/2023
8.46
 300 8.54 8.54 7.92 0 100 -0.0
06/02/2023
8.54
 800 8.70 8.70 8.00 500 100 0.0
03/02/2023
8.70
 300 8.46 8.70 7.84 0 100 -0.0
02/02/2023
8.46
 200 8.46 8.46 7.84 0 100 -0.0
01/02/2023
8.46
 200 8.15 8.46 8.46 100 0 0.0
31/01/2023
8.15
 2,937 8.15 8.15 7.76 600 100 0.0
30/01/2023
8.15
 800 8.15 8.15 8.15 300 0 0.0
27/01/2023
8.15
 600 8.00 8.15 7.61 0 100 -0.0
19/01/2023
8.00
 100 7.76 8.00 8.00 0 0 0
18/01/2023
7.76
 100 8.15 8.15 7.76 0 100 -0.0
17/01/2023
8.15
 0 8.15 8.15 8.15 0 0 0
16/01/2023
8.15
 500 8.31 8.39 7.76 300 100 0.0
13/01/2023
8.31
 1,000 8.23 8.31 7.69 0 0 0
12/01/2023
8.23
 0 8.23 8.23 8.23 0 0 0
11/01/2023
8.23
 400 8.15 8.23 8.23 300 0 0.0
10/01/2023
8.15
 300 7.76 8.23 8.15 200 0 0.0
09/01/2023
7.76
 100 8.15 8.15 7.76 0 0 0
06/01/2023
8.15
 500 8.07 8.31 8.07 300 0 0.0
05/01/2023
8.07
 0 8.07 8.07 8.07 0 0 0
04/01/2023
8.07
 7,800 8.15 8.23 7.61 6,800 100 0.1
03/01/2023
8.15
 300 7.76 8.23 8.15 200 0 0.0
30/12/2022
7.76
 2,500 8.15 8.15 7.76 0 0 0
29/12/2022
8.15
 100 7.92 8.15 8.15 0 0 0
28/12/2022
7.92
 400 8.23 8.23 7.92 0 0 0
27/12/2022
8.23
 700 7.92 8.23 7.92 0 0 0
26/12/2022
7.92
 900 8.15 8.15 7.84 0 0 0
23/12/2022
8.15
 404 7.76 8.15 7.76 0 0 0
22/12/2022
7.76
 8,100 8.15 8.15 7.76 8,000 0 0.1
21/12/2022
8.15
 100 7.76 8.15 8.15 0 0 0
20/12/2022
7.76
 300 8.23 8.23 7.76 0 0 0
19/12/2022
8.23
 0 8.23 8.23 8.23 0 0 0
16/12/2022
8.23
 400 8.31 8.31 7.76 0 0 0
15/12/2022
8.31
 100 8.31 8.31 8.31 0 0 0
14/12/2022
8.31
 0 8.31 8.31 8.31 0 0 0
13/12/2022
8.31
 0 8.31 8.31 8.31 0 0 0
12/12/2022
8.31
 201 8.31 8.39 8.31 100 0 0.0
09/12/2022
8.31
 200 8.31 8.31 7.76 0 100 -0.0
08/12/2022
8.31
 2,400 8.31 8.39 7.76 2,000 100 0.0
07/12/2022
8.31
 400 8.31 8.31 7.76 200 100 0.0
06/12/2022
8.31
 200 8.39 8.39 7.84 0 100 -0.0
05/12/2022
8.39
 200 8.39 8.39 7.84 0 100 -0.0
02/12/2022
8.39
 300 8.31 8.39 8.31 0 0 0
01/12/2022
8.31
 300 7.84 8.31 8.31 0 0 0
30/11/2022
7.84
 300 8.31 8.31 7.76 0 100 -0.0
29/11/2022
8.31
 300 8.23 8.31 7.69 0 100 -0.0
28/11/2022
8.23
 1,200 8.23 8.31 7.61 0 100 -0.0
25/11/2022
8.23
 700 8.23 8.31 7.69 200 100 0.0
24/11/2022
8.23
 233 7.76 8.23 7.22 0 100 -0.0
23/11/2022
7.76
 2,200 8.39 8.39 7.76 0 100 -0.0
22/11/2022
8.39
 500 8.31 8.39 7.69 0 100 -0.0
21/11/2022
8.31
 200 8.23 8.31 7.69 0 100 -0.0
18/11/2022
8.23
 400 8.15 8.23 7.61 0 100 -0.0
17/11/2022
8.15
 5,400 8.46 8.46 7.76 3,100 100 0.0
16/11/2022
8.46
 1,300 8.00 8.46 7.45 1,000 100 0.0
15/11/2022
8.00
 200 7.45 8.00 7.07 0 100 -0.0
14/11/2022
7.45
 0 7.45 7.45 7.45 0 0 0
11/11/2022
7.45
 4,000 8.15 8.46 7.45 3,000 400 0.0
10/11/2022
8.15
 400 8.31 8.46 7.84 0 0 0
09/11/2022
8.31
 16,200 8.39 8.70 7.84 5,500 100 0.1
08/11/2022
8.39
 1,700 8.46 8.46 7.84 1,300 100 0.0
07/11/2022
8.46
 500 8.15 8.46 7.61 0 100 -0.0
04/11/2022
8.15
 1,100 8.15 8.62 8.15 1,000 0 0.0
03/11/2022
8.15
 2,600 8.70 8.70 8.07 2,100 100 0.0
02/11/2022
8.70
 700 8.31 8.77 7.84 0 100 -0.0
01/11/2022
8.31
 4,200 8.39 8.39 7.92 400 100 0.0
31/10/2022
8.39
 300 8.54 8.54 7.92 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |