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

10.80
0.20
(1.89%)
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
(2024-04-08) 		0.10 0.93% 96,800 21,800 0.2
10.50
10.90
10.80
2 tháng
(2024-03-11) 		0.30 2.86% 224,500 73,200 0.8
10.20
10.90
10.80
3 tháng
(2024-02-15) 		0.30 2.86% 325,000 27,500 0.3
10.20
10.90
10.80
6 tháng
(2023-11-10) 		0.40 3.85% 740,600 -114,400 -1.2
10.20
11
10.80
12 tháng
(2023-05-15) 		0.25 2.36% 1,001,769 -8,600 0.1
10.20
11.84
10.80
24 tháng
(2022-05-19) 		-0.30 -2.72% 1,304,611 113,400 1.5
8.81
11.84
10.80
36 tháng
(2021-05-24) 		3.52 48.45% 8,420,598 631,700 9.4
7.12
12.38
10.80
60 tháng
(2019-06-04) 		6.52 152.20% 13,877,379 -1,067,660 -6.7
3.74
12.38
10.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
10.80
0.20
 3,600 10.60 10.90 10.60 0 2,000 -0.0
#2 07/05/2024
10.60
-0.10
 16,400 10.70 10.70 10.50 0 6,200 -0.1
#3 06/05/2024
10.70
0.10
 400 10.70 10.70 10.70 0 0 0
#4 03/05/2024
10.60
0
 2,500 10.60 10.60 10.60 0 0 0
#5 02/05/2024
10.60
-0.30
 7,700 10.50 10.60 10.50 0 0 0
#6 26/04/2024
10.90
0
 0 10.90 10.90 10.90 0 0 0
#7 25/04/2024
10.90
0
 0 10.90 10.90 10.90 0 0 0
#8 24/04/2024
10.90
0.40
 100 10.90 10.90 10.90 0 0 0
#9 23/04/2024
10.50
-0.10
 1,500 10.60 10.60 10.50 0 0 0
#10 22/04/2024
10.60
0
 2,100 10.50 10.60 10.50 0 0 0
#11 19/04/2024
10.60
-0.20
 12,400 10.70 10.70 10.60 5,000 0 0.1
#12 17/04/2024
10.80
0.30
 4,600 10.70 10.80 10.70 2,000 0 0.0
#13 16/04/2024
10.50
0
 1,000 10.50 10.50 10.50 0 0 0
#14 15/04/2024
10.50
-0.40
 2,000 10.60 10.60 10.50 0 0 0
#15 12/04/2024
10.90
0
 6,200 10.90 10.90 10.90 3,000 0 0.0
#16 11/04/2024
10.90
0.20
 17,300 10.60 11.10 10.60 11,000 0 0.1
#17 10/04/2024
10.70
0
 14,900 10.80 10.90 10.70 9,000 0 0.1
#18 09/04/2024
10.70
0
 2,500 10.70 10.70 10.70 0 0 0
#19 08/04/2024
10.70
0
 1,600 10.80 10.80 10.70 0 0 0
#20 05/04/2024
10.70
0
 700 10.70 10.70 10.70 300 0 0.0
#21 04/04/2024
10.70
0
 9,400 10.60 10.70 10.50 4,200 0 0.0
#22 03/04/2024
10.70
-0.10
 400 10.70 10.70 10.70 0 0 0
#23 02/04/2024
10.80
-0.10
 100 10.80 10.80 10.80 0 0 0
#24 01/04/2024
10.90
0
 0 10.90 10.90 10.90 0 0 0
#25 29/03/2024
10.90
0.30
 2,600 11 11 10.90 0 0 0
#26 28/03/2024
10.60
0
 0 10.60 10.60 10.60 0 0 0
#27 27/03/2024
10.60
0
 0 10.60 10.60 10.60 0 0 0
#28 26/03/2024
10.60
0.10
 4,700 10.60 10.60 10.60 3,000 0 0.0
#29 25/03/2024
10.50
0
 8,900 10.50 10.60 10.50 4,000 0 0.0
#30 22/03/2024
10.50
0
 2,100 10.50 10.50 10.20 700 0 0.0
#31 21/03/2024
10.50
0.30
 700 10.20 10.50 10.50 0 0 0
#32 20/03/2024
10.20
0
 6,000 10.20 10.20 10.20 1,900 0 0.0
#33 19/03/2024
10.20
-0.10
 64,500 10.30 10.50 10.10 28,900 0 0.3
#34 18/03/2024
10.30
-0.40
 1,600 10.70 10.70 10.30 0 0 0
#35 15/03/2024
10.70
0
 3,000 10.70 10.70 10.70 3,000 0 0.0
#36 14/03/2024
10.70
0.20
 700 10.50 10.70 10.40 0 0 0
#37 13/03/2024
10.50
0
 500 10.50 10.50 10.50 500 0 0.0
#38 12/03/2024
10.50
0
 600 10.50 10.50 10.50 0 0 0
#39 11/03/2024
10.50
0.20
 21,200 10.30 10.50 10.30 4,900 0 0.1
#40 08/03/2024
10.30
-0.50
 100 10.80 10.80 10.30 0 0 0
#41 07/03/2024
10.80
0
 0 10.80 10.80 10.80 0 0 0
#42 06/03/2024
10.80
0.30
 100 10.50 10.80 10.80 0 0 0
#43 05/03/2024
10.50
0
 0 10.50 10.50 10.50 0 0 0
#44 04/03/2024
10.50
0
 0 10.50 10.50 10.50 0 0 0
#45 01/03/2024
10.50
-0.10
 400 10.60 10.60 10.50 0 0 0
#46 29/02/2024
10.60
0
 500 10.60 10.60 10.60 0 0 0
#47 28/02/2024
10.60
0
 0 10.60 10.60 10.60 0 0 0
#48 27/02/2024
10.60
0.20
 2,000 10.40 10.60 10.30 0 0 0
#49 26/02/2024
10.40
0
 6,200 10.40 10.40 10.30 2,300 0 0.0
#50 23/02/2024
10.40
0
 1,000 10.40 10.40 10.40 0 0 0
#51 22/02/2024
10.40
0
 400 10.40 10.40 10.40 0 0 0
#52 21/02/2024
10.40
-0.10
 5,100 10.50 10.50 10.40 0 0 0
#53 20/02/2024
10.50
0
 1,000 10.50 10.50 10.50 0 0 0
#54 19/02/2024
10.50
0
 3,000 10.50 10.50 10.50 3,000 3,000 0
#55 16/02/2024
10.50
0
 48,000 10.50 10.50 10.30 18,600 47,500 -0.3
#56 15/02/2024
10.50
0.10
 32,700 10.40 10.70 10.40 13,000 32,100 -0.2
#57 07/02/2024
10.40
0
 144,200 10.40 10.60 10.30 52,800 137,700 -0.9
#58 06/02/2024
10.40
-0.20
 26,000 10.60 10.60 10.40 10,000 26,000 -0.2
#59 05/02/2024
10.60
0
 15,000 10.60 10.60 10.60 0 15,000 -0.2
#60 02/02/2024
10.60
0
 26,300 10.60 10.70 10.50 7,600 26,100 -0.2
#61 01/02/2024
10.60
-0.30
 16,000 10.90 10.90 10.50 5,000 11,900 -0.1
#62 31/01/2024
10.90
0
 200 10.90 10.90 10.90 0 200 -0.0
#63 30/01/2024
10.90
0
 0 10.90 10.90 10.90 0 0 0
#64 29/01/2024
10.90
0.10
 6,000 10.80 10.90 10.90 5,900 5,900 0
#65 26/01/2024
10.80
0.30
 14,500 10.50 10.80 10.70 1,800 11,000 -0.1
#66 25/01/2024
10.50
0
 0 10.50 10.50 10.50 0 0 0
#67 24/01/2024
10.50
-0.30
 1,000 10.80 10.80 10.50 0 0 0
#68 23/01/2024
10.80
0
 23,100 10.80 10.90 10.60 12,200 16,000 -0.0
#69 22/01/2024
10.80
-0.20
 3,400 11 11 10.80 0 0 0
#70 19/01/2024
11
0
 0 11 11 11 0 0 0
#71 18/01/2024
11
0
 0 11 11 11 0 0 0
#72 17/01/2024
11
0
 0 11 11 11 0 0 0
#73 16/01/2024
11
0
 4,000 11 11 11 0 0 0
#74 15/01/2024
11
0
 0 11 11 11 0 0 0
#75 12/01/2024
11
0.10
 4,000 10.90 11 11 4,000 0 0.0
#76 11/01/2024
10.90
0.10
 29,600 10.80 11 10.90 0 0 0
#77 10/01/2024
10.80
0
 0 10.80 10.80 10.80 0 0 0
#78 09/01/2024
10.80
0
 0 10.80 10.80 10.80 0 0 0
#79 08/01/2024
10.80
0
 2,900 10.80 10.90 10.80 0 0 0
#80 05/01/2024
10.80
0
 5,400 10.80 10.80 10.50 0 0 0
#81 04/01/2024
10.80
0
 2,100 10.80 10.80 10.80 0 0 0
#82 03/01/2024
10.80
0.20
 5,500 10.60 10.80 10.60 400 0 0.0
#83 02/01/2024
10.60
0
 4,100 10.60 10.60 10.60 0 0 0
#84 29/12/2023
10.60
0
 8,100 10.60 10.60 10.60 0 0 0
#85 28/12/2023
10.60
-0.10
 100 10.70 10.70 10.60 0 0 0
#86 27/12/2023
10.70
0.10
 7,100 10.60 10.70 10.50 0 0 0
#87 26/12/2023
10.60
0
 100 10.60 10.60 10.60 0 0 0
#88 25/12/2023
10.60
0.10
 2,300 10.50 10.60 10.50 0 0 0
#89 22/12/2023
10.50
0
 2,000 10.50 10.50 10.50 0 0 0
#90 21/12/2023
10.50
0
 2,800 10.50 10.50 10.50 0 0 0
#91 20/12/2023
10.50
0
 1,200 10.50 10.50 10.50 0 0 0
#92 19/12/2023
10.50
0
 9,600 10.50 10.50 10.20 0 0 0
#93 18/12/2023
10.50
0
 1,100 10.50 10.50 10.50 0 0 0
#94 15/12/2023
10.50
-0.10
 2,400 10.60 10.60 10.50 0 0 0
#95 14/12/2023
10.60
0
 4,000 10.60 10.60 10.60 0 0 0
#96 13/12/2023
10.60
0
 6,500 10.60 10.60 10.60 0 0 0
#97 12/12/2023
10.60
-0.20
 1,400 10.80 10.80 10.60 0 0 0
#98 11/12/2023
10.80
0
 1,500 10.80 10.80 10.60 0 0 0
#99 08/12/2023
10.80
0
 0 10.80 10.80 10.80 0 0 0
#100 07/12/2023
10.80
0
 7,400 10.80 10.80 10.80 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc