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

12.20
-0.20
(-1.61%)
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
(2024-08-20) 		0.30 2.52% 63,500 19,400 0.2
11.90
12.50
12.20
2 tháng
(2024-07-22) 		0.70 6.09% 122,000 24,800 0.3
11.50
12.50
12.20
3 tháng
(2024-06-21) 		0.20 1.67% 178,000 42,500 0.5
11.50
12.50
12.20
6 tháng
(2024-03-25) 		1.70 16.19% 567,500 93,900 1.1
10.50
12.50
12.20
12 tháng
(2023-09-25) 		1.01 8.99% 1,245,600 -42,900 -0.3
10.20
12.50
12.20
24 tháng
(2022-09-30) 		1.35 12.49% 1,605,356 108,600 1.5
8.81
12.50
12.20
36 tháng
(2021-10-05) 		2.12 21.07% 5,683,306 915,200 12.2
8.81
12.50
12.20
60 tháng
(2019-10-16) 		7.48 158.26% 14,051,671 -1,075,460 -6.4
3.74
12.50
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
12.20
 11,100 12.30 12.40 12.20 6,000 0 0.1
18/09/2024
12.40
 10,000 12.50 12.50 12.40 4,800 0 0.1
17/09/2024
12.50
 5,500 12.40 12.50 12.40 0 0 0
16/09/2024
12.40
 1,300 12.20 12.40 12.20 100 0 0.0
13/09/2024
12.20
 5,200 12.10 12.20 12.10 2,000 0 0.0
12/09/2024
12.20
 2,000 12.20 12.20 12.20 0 0 0
11/09/2024
12.20
 20,700 12 12.20 12 5,800 0 0.1
10/09/2024
12.10
 1,400 12.10 12.10 12.10 0 0 0
09/09/2024
12
 100 12 12 12 0 0 0
06/09/2024
12
 2,900 11.90 12 11.90 1,800 0 0.0
05/09/2024
12
 0 12 12 12 0 0 0
04/09/2024
12
 0 12 12 12 0 0 0
30/08/2024
12
 100 12 12 12 0 0 0
29/08/2024
12
 0 12 12 12 0 0 0
28/08/2024
12
 1,900 12 12 12 0 1,100 -0.0
27/08/2024
12
 600 12 12 12 0 0 0
26/08/2024
11.90
 0 11.90 11.90 11.90 0 0 0
23/08/2024
11.90
 0 11.90 11.90 11.90 0 0 0
22/08/2024
11.90
 0 11.90 11.90 11.90 0 0 0
21/08/2024
11.90
 0 11.90 11.90 11.90 0 0 0
20/08/2024
11.90
 700 11.90 11.90 11.90 0 0 0
19/08/2024
11.80
 1,600 11.70 11.80 11.60 0 0 0
16/08/2024
11.70
 0 11.70 11.70 11.70 0 0 0
15/08/2024
11.70
 600 11.70 11.70 11.70 0 0 0
14/08/2024
11.60
 3,200 11.60 11.60 11.60 2,000 0 0.0
13/08/2024
11.50
 1,600 11.60 11.60 11.50 0 0 0
12/08/2024
11.80
 300 11.80 11.80 11.80 0 0 0
09/08/2024
11.80
 1,500 11.80 11.80 11.80 0 0 0
08/08/2024
11.70
 1,500 11.70 11.70 11.70 0 0 0
07/08/2024
11.90
 500 11.90 11.90 11.90 0 0 0
06/08/2024
12
 4,400 11.60 12 11.40 600 0 0.0
05/08/2024
11.90
 4,700 12 12 11.40 0 0 0
02/08/2024
11.80
 2,100 12 12 11.70 700 0 0.0
01/08/2024
11.70
 10,400 11.70 12.20 11.60 0 0 0
31/07/2024
11.70
 200 11.70 11.70 11.70 0 0 0
30/07/2024
11.60
 1,000 11.90 11.90 11.60 0 0 0
29/07/2024
11.90
 0 11.90 11.90 11.90 0 0 0
26/07/2024
11.90
 5,200 11.90 11.90 11.80 0 0 0
25/07/2024
11.90
 600 12.10 12.10 11.90 0 0 0
24/07/2024
12
 5,800 11.60 12 11.60 100 0 0.0
23/07/2024
11.80
 6,400 11.60 11.80 11.60 2,000 0 0.0
22/07/2024
11.50
 6,900 11.60 11.60 11.50 0 0 0
19/07/2024
11.60
 100 11.60 11.60 11.60 0 0 0
18/07/2024
12
 13,100 11.70 12.10 10.70 900 0 0.0
17/07/2024
11.70
 3,700 11.90 12 11.70 0 0 0
16/07/2024
11.70
 0 11.70 11.70 11.70 0 0 0
15/07/2024
11.70
 1,300 12.20 12.20 11.70 0 0 0
12/07/2024
12.10
 100 12.10 12.10 12.10 0 0 0
11/07/2024
12.10
 2,000 12.10 12.10 12.10 600 0 0.0
10/07/2024
12.10
 14,800 12 12.30 12 6,700 0 0.1
09/07/2024
12
 2,000 11.90 12 11.90 0 0 0
08/07/2024
12
 800 11.90 12 11.90 0 0 0
05/07/2024
12
 400 12 12 12 0 0 0
04/07/2024
12
 500 12 12 12 0 0 0
03/07/2024
12
 0 12 12 12 0 0 0
02/07/2024
12
 500 12 12 12 0 0 0
01/07/2024
12
 500 12 12 12 0 0 0
28/06/2024
12.10
 0 12.10 12.10 12.10 0 0 0
27/06/2024
12.10
 900 12.10 12.30 12.10 0 0 0
26/06/2024
12
 700 12 12.10 12 0 0 0
25/06/2024
12
 0 12 12 12 0 0 0
24/06/2024
12
 4,000 12 12 12 1,000 0 0.0
21/06/2024
12
 10,600 11.80 12.20 11.80 8,500 0 0.1
20/06/2024
12.20
 0 12.20 12.20 12.20 0 0 0
19/06/2024
12.20
 100 12.20 12.20 12.20 0 0 0
18/06/2024
12.20
 9,000 11.60 12.20 11.60 2,700 0 0.0
17/06/2024
11.80
 8,900 11.80 11.80 11.80 4,900 0 0.1
14/06/2024
11.80
 1,800 11.40 11.80 11.40 0 0 0
13/06/2024
11.90
 12,300 11.50 12 11.40 5,900 0 0.1
12/06/2024
11.60
 13,100 11.40 11.70 11.40 3,000 0 0.0
11/06/2024
11.40
 1,500 11.80 11.80 11.40 0 0 0
10/06/2024
11.80
 12,200 11.50 11.80 11.40 0 0 0
07/06/2024
11.60
 0 11.60 11.60 11.60 0 0 0
06/06/2024
11.60
 300 11.40 11.60 11.40 0 0 0
05/06/2024
11.60
 10,900 11.60 11.70 11.60 7,000 0 0.1
04/06/2024
11.60
 32,500 11.40 11.60 11.40 15,000 0 0.2
03/06/2024
11.40
 14,900 11.30 11.40 11.30 13,600 0 0.2
31/05/2024
11.40
 0 11.40 11.40 11.40 0 0 0
30/05/2024
11.40
 4,200 11 11.40 10.80 2,000 0 0.0
29/05/2024
10.90
 23,500 10.80 11.70 10.70 6,200 0 0.1
28/05/2024
10.80
 3,900 10.90 10.90 10.80 1,600 0 0.0
27/05/2024
10.80
 900 10.90 10.90 10.80 0 0 0
24/05/2024
10.50
 57,500 10.90 10.90 10.50 0 12,800 -0.1
23/05/2024
10.90
 200 11.10 11.10 10.90 0 0 0
22/05/2024
10.90
 4,600 10.80 10.90 10.80 0 0 0
21/05/2024
10.80
 5,200 10.80 10.80 10.80 0 5,000 -0.1
20/05/2024
10.80
 16,600 10.90 10.90 10.80 0 7,800 -0.1
17/05/2024
10.90
 0 10.90 10.90 10.90 0 0 0
16/05/2024
10.90
 100 10.90 10.90 10.90 0 0 0
15/05/2024
10.80
 8,000 10.80 10.80 10.80 0 4,000 -0.0
14/05/2024
10.80
 3,600 10.80 10.90 10.70 0 2,000 -0.0
13/05/2024
10.80
 2,300 10.70 10.80 10.70 0 0 0
10/05/2024
10.80
 500 10.80 10.80 10.80 0 0 0
09/05/2024
10.80
 17,300 10.80 10.90 10.80 0 12,200 -0.1
08/05/2024
10.80
 3,600 10.60 10.90 10.60 0 2,000 -0.0
07/05/2024
10.60
 16,400 10.70 10.70 10.50 0 6,200 -0.1
06/05/2024
10.70
 400 10.70 10.70 10.70 0 0 0
03/05/2024
10.60
 2,500 10.60 10.60 10.60 0 0 0
02/05/2024
10.60
 7,700 10.50 10.60 10.50 0 0 0
26/04/2024
10.90
 0 10.90 10.90 10.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |