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

11.20
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
(2024-10-23) 		-0.50 -4.27% 16,100 0 0
11
11.70
11.20
2 tháng
(2024-09-23) 		-0.20 -1.75% 58,800 21,400 0.2
11
11.70
11.20
3 tháng
(2024-08-26) 		0.21 1.91% 124,500 45,800 0.5
10.99
11.70
11.20
6 tháng
(2024-05-27) 		1.23 12.29% 389,702 130,800 1.5
9.97
11.70
11.20
12 tháng
(2023-11-28) 		1.23 12.29% 1,228,133 -29,100 -0.1
9.42
11.70
11.20
24 tháng
(2022-12-05) 		2.05 22.38% 1,596,097 107,500 1.5
8.47
11.70
11.20
36 tháng
(2021-12-08) 		0.47 4.41% 3,090,304 593,600 7.8
8.13
11.70
11.20
60 tháng
(2019-12-19) 		6.97 164.60% 14,035,835 -1,042,665 -6.1
3.45
11.70
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
7.08
 26,700 7.08 7.08 6.94 0 7,600 -0.1
16/04/2021
7.08
 116,200 7.37 7.37 6.65 200 0 0.0
15/04/2021
7.37
 71,901 7.37 7.37 7.22 0 20,000 -0.2
14/04/2021
7.37
 23,600 7.37 7.37 7.22 0 0 0
13/04/2021
7.37
 70,800 7.51 7.51 7.37 0 7,000 -0.1
12/04/2021
7.51
 60,000 7.80 7.80 7.44 200 5,700 -0.1
09/04/2021
7.80
 202,000 7.66 7.88 7.59 400 148,100 -1.6
08/04/2021
7.66
 227,203 7.37 7.66 7.22 0 80,400 -0.8
07/04/2021
7.37
 184,000 7.08 7.59 7.01 2,900 74,600 -0.7
06/04/2021
7.08
 57,200 7.15 7.15 7.01 0 0 0
05/04/2021
7.15
 34,000 7.22 7.30 6.94 0 2,600 -0.0
02/04/2021
7.22
 126,100 7.08 7.30 7.08 7,100 64,900 -0.6
01/04/2021
7.08
 129,900 6.79 7.08 6.65 0 97,800 -0.9
31/03/2021
6.79
 49,800 6.94 6.94 6.72 1,200 800 0.0
30/03/2021
6.94
 20,600 7.01 7.01 6.86 300 10,300 -0.1
29/03/2021
7.01
 28,828 7.01 7.01 6.94 28 500 -0.0
26/03/2021
7.01
 33,900 7.37 7.37 6.86 200 0 0.0
25/03/2021
7.37
 30,300 7.37 7.44 7.30 0 0 0
24/03/2021
7.37
 177,802 7.30 7.59 7.01 4,502 50,000 -0.5
23/03/2021
7.30
 248,200 6.65 7.30 6.65 3,900 73,200 -0.7
22/03/2021
6.65
 37,400 6.57 6.65 6.50 200 23,700 -0.2
19/03/2021
6.57
 26,200 6.57 6.57 6.43 0 8,600 -0.1
18/03/2021
6.57
 16,300 6.65 6.65 6.57 0 4,100 -0.0
17/03/2021
6.65
 22,400 6.79 6.79 6.57 0 0 0
16/03/2021
6.79
 39,400 6.94 6.94 6.65 25,000 100 0.2
15/03/2021
6.94
 69,000 6.57 7.01 6.43 0 13,000 -0.1
12/03/2021
6.57
 35,600 6.50 6.57 6.36 0 23,900 -0.2
11/03/2021
6.50
 33,550 6.65 6.65 6.36 0 500 -0.0
10/03/2021
6.65
 57,200 6.79 6.79 6.50 0 30,100 -0.3
09/03/2021
6.79
 39,050 6.79 6.86 6.72 10,000 10,000 0
08/03/2021
6.79
 132,900 6.43 6.86 6.43 100 69,000 -0.6
05/03/2021
6.43
 88,900 5.85 6.43 5.92 5,800 44,300 -0.3
04/03/2021
5.85
 31,300 6.07 6.07 5.78 0 9,800 -0.1
03/03/2021
6.07
 4,952 6.07 6.07 6.00 0 1,200 -0.0
02/03/2021
6.07
 1,200 6.07 6.07 5.92 0 300 -0.0
01/03/2021
6.07
 7,000 5.85 6.07 5.85 4,800 2,000 0.0
26/02/2021
5.85
 1,200 5.78 5.85 5.78 0 200 -0.0
25/02/2021
5.78
 5,700 5.71 5.78 5.71 0 2,300 -0.0
24/02/2021
5.71
 2,300 6.00 6.00 5.64 0 0 0
23/02/2021
6.00
 15,600 6.00 6.07 6.00 0 6,600 -0.1
22/02/2021
6.00
 3,800 6.07 6.07 6.00 0 3,700 -0.0
19/02/2021
6.07
 10,900 5.85 6.07 5.85 0 5,600 -0.0
18/02/2021
5.85
 4,600 5.78 5.85 5.71 0 1,200 -0.0
17/02/2021
5.78
 4,200 5.64 5.78 5.71 0 3,000 -0.0
09/02/2021
5.64
 1,000 5.71 5.71 5.64 0 0 0
08/02/2021
5.71
 4,800 5.78 5.78 5.71 0 2,000 -0.0
05/02/2021
5.78
 7,000 5.78 5.85 5.78 0 100 -0.0
04/02/2021
5.78
 8,400 5.85 5.85 5.78 0 5,900 -0.0
03/02/2021
5.85
 14,500 5.64 5.85 5.56 0 7,200 -0.1
02/02/2021
5.64
 2,100 5.64 5.64 5.64 0 0 0
01/02/2021
5.64
 21,500 5.64 5.71 5.64 0 12,900 -0.1
29/01/2021
5.64
 12,400 5.20 5.64 5.20 0 600 -0.0
28/01/2021
5.20
 100,900 5.71 5.71 5.20 0 0 0
27/01/2021
5.71
 34,139 6.07 6.07 5.49 0 0 0
26/01/2021
6.07
 7,500 6.14 6.14 5.92 0 2,200 -0.0
25/01/2021
6.14
 10,800 6.14 6.21 6.00 0 7,600 -0.1
22/01/2021
6.14
 42,300 6.21 6.21 6.07 0 28,700 -0.2
21/01/2021
6.21
 33,804 6.14 6.21 6.14 0 22,800 -0.2
20/01/2021
6.14
 17,600 6.29 6.29 6.00 0 0 0
19/01/2021
6.29
 22,700 6.50 6.50 6.29 0 0 0
18/01/2021
6.50
 332,349 6.57 6.65 6.43 0 308,600 -2.8
15/01/2021
6.57
 64,800 6.72 6.72 6.43 0 33,500 -0.3
14/01/2021
6.72
 6,000 6.65 6.72 6.43 0 3,000 -0.0
13/01/2021
6.65
 33,000 6.79 6.79 6.65 0 21,000 -0.2
12/01/2021
6.79
 139,200 6.29 6.79 6.29 0 99,600 -0.9
11/01/2021
6.29
 34,700 6.21 6.29 6.14 0 10,000 -0.1
08/01/2021
6.21
 13,900 6.29 6.29 6.07 0 4,700 -0.0
07/01/2021
6.29
 93,000 5.92 6.29 5.85 0 88,600 -0.7
06/01/2021
5.92
 115,200 5.78 5.92 5.78 0 85,400 -0.7
05/01/2021
5.78
 39,891 5.78 5.78 5.78 0 34,300 -0.3
04/01/2021
5.78
 28,100 5.92 5.92 5.78 7,000 14,400 -0.1
31/12/2020
5.92
 0 5.92 5.92 5.92 0 0 0
30/12/2020
5.92
 100 5.42 5.92 5.92 100 0 0.0
29/12/2020
5.42
 1 5.42 5.42 5.42 0 0 0
28/12/2020
5.42
 2,500 5.42 5.42 5.42 0 0 0
25/12/2020
5.42
 100 5.49 5.49 5.42 0 0 0
24/12/2020
5.49
 400 5.49 5.49 5.49 0 500 -0.0
23/12/2020
5.49
 600 5.64 5.64 5.49 0 500 -0.0
22/12/2020
5.64
 2,200 5.49 5.71 5.56 800 0 0.0
21/12/2020
5.49
 0 5.49 5.49 5.49 0 0 0
18/12/2020
5.49
 100 5.49 5.49 5.49 0 0 0
17/12/2020
5.49
 0 5.49 5.49 5.49 0 0 0
16/12/2020
5.49
 14,890 5.42 5.85 5.42 0 12,000 -0.1
15/12/2020
5.42
 9,300 5.42 5.42 5.35 0 1,700 -0.0
14/12/2020
5.42
 0 5.42 5.42 5.42 0 0 0
11/12/2020
5.42
 44,600 5.06 5.42 5.13 0 16,000 -0.1
10/12/2020
5.06
 0 5.06 5.06 5.06 0 0 0
09/12/2020
5.06
 8,900 4.99 5.13 4.99 0 2,500 -0.0
08/12/2020
4.99
 100 5.06 5.06 4.99 0 0 0
07/12/2020
5.06
 2,500 4.99 5.06 4.99 0 500 -0.0
04/12/2020
4.99
 0 4.99 4.99 4.99 0 0 0
03/12/2020
4.99
 0 4.99 4.99 4.99 0 0 0
02/12/2020
4.99
 0 4.99 4.99 4.99 0 0 0
01/12/2020
4.99
 5,000 4.99 4.99 4.99 3,700 5,000 -0.0
30/11/2020
4.99
 5,800 4.99 5.06 4.91 200 0 0.0
27/11/2020
4.99
 0 4.99 4.99 4.99 0 0 0
26/11/2020
4.99
 0 4.99 4.99 4.99 0 0 0
25/11/2020
4.99
 8,200 5.06 5.06 4.91 0 0 0
24/11/2020
5.06
 3,200 5.13 5.13 5.06 0 3,200 -0.0
23/11/2020
5.13
 3,200 4.91 5.13 4.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |