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)
02/07/2020
4.56
 0 4.56 4.56 4.56 0 0 0
01/07/2020
4.56
 1,000 4.56 4.56 4.10 0 100 -0.0
30/06/2020
4.56
 1,400 4.56 4.56 4.56 1,400 0 0.0
29/06/2020
4.56
 4,700 4.56 4.56 4.56 1,500 0 0.0
26/06/2020
4.56
 0 4.56 4.56 4.56 0 0 0
25/06/2020
4.56
 1,000 4.56 4.56 4.56 1,000 0 0.0
24/06/2020
4.56
 1,600 4.56 4.56 4.49 0 100 -0.0
23/06/2020
4.56
 7,000 4.62 4.62 4.56 7,000 0 0.0
22/06/2020
4.62
 200 4.69 4.69 4.62 200 0 0.0
19/06/2020
4.69
 800 4.43 4.69 4.62 0 0 0
18/06/2020
4.43
 2,000 4.43 4.43 4.43 100 0 0.0
17/06/2020
4.43
 0 4.43 4.43 4.43 0 100 -0.0
16/06/2020
4.43
 200 4.56 4.56 4.36 0 100 -0.0
15/06/2020
4.56
 0 4.56 4.56 4.56 0 0 0
12/06/2020
4.56
 4,300 4.82 4.82 4.56 4,300 0 0.0
11/06/2020
4.82
 0 4.82 4.82 4.82 0 0 0
10/06/2020
4.82
 1,700 4.82 5.14 4.36 1,500 100 0.0
09/06/2020
4.82
 200 4.62 4.82 4.17 0 100 -0.0
08/06/2020
4.62
 0 4.62 4.62 4.62 0 0 0
05/06/2020
4.62
 5,000 4.30 4.62 4.36 0 0 0
04/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
03/06/2020
4.30
 100 4.62 4.62 4.30 0 100 -0.0
02/06/2020
4.62
 9,200 4.62 4.62 4.62 8,800 0 0.1
01/06/2020
4.62
 14,800 4.49 4.62 4.62 14,800 0 0.1
29/05/2020
4.49
 300 4.62 4.62 4.49 0 0 0
28/05/2020
4.62
 26,100 4.62 4.62 4.62 25,000 0 0.2
27/05/2020
4.62
 0 4.62 4.62 4.62 0 0 0
26/05/2020
4.62
 28,506 4.62 5.08 4.43 13,000 0 0.1
25/05/2020
4.62
 4,300 4.23 4.62 4.62 4,300 0 0.0
22/05/2020
4.23
 10 4.23 4.23 4.23 0 0 0
21/05/2020
4.23
 1,100 4.23 4.23 4.23 0 0 0
20/05/2020
4.23
 200 4.23 4.23 4.23 0 0 0
19/05/2020
4.23
 0 4.23 4.23 4.23 0 0 0
18/05/2020
4.23
 600 4.23 4.23 4.23 0 0 0
15/05/2020
4.23
 700 4.17 4.23 4.17 0 0 0
14/05/2020
4.17
 300 4.23 4.23 4.17 0 0 0
13/05/2020
4.23
 800 4.23 4.23 4.23 0 0 0
12/05/2020
4.23
 2,100 4.23 4.23 4.23 0 0 0
11/05/2020
4.23
 2,200 4.23 4.23 4.23 0 0 0
08/05/2020
4.23
 4,300 3.91 4.23 4.17 0 0 0
07/05/2020
3.91
 200 4.23 4.23 3.91 0 0 0
06/05/2020
4.23
 1,000 4.49 4.49 4.23 0 0 0
05/05/2020
4.49
 0 4.49 4.49 4.49 0 0 0
04/05/2020
4.49
 0 4.49 4.49 4.49 0 0 0
29/04/2020
4.49
 200 4.10 4.49 4.10 0 0 0
28/04/2020
4.10
 0 4.10 4.10 4.10 0 0 0
27/04/2020
4.10
 0 4.10 4.10 4.10 0 0 0
24/04/2020
4.10
 0 4.10 4.10 4.10 0 0 0
23/04/2020
4.10
 0 4.10 4.10 4.10 0 0 0
22/04/2020
4.10
 0 4.10 4.10 4.10 0 0 0
21/04/2020
4.10
 0 4.10 4.10 4.10 0 0 0
20/04/2020
4.10
 0 4.10 4.10 4.10 0 0 0
17/04/2020
4.10
 1,600 3.78 4.10 4.10 0 0 0
16/04/2020
3.78
 0 3.78 3.78 3.78 0 0 0
15/04/2020
3.78
 0 3.78 3.78 3.78 0 0 0
14/04/2020
3.78
 100 3.91 3.91 3.78 0 0 0
13/04/2020
3.91
 0 3.91 3.91 3.91 0 0 0
10/04/2020
3.91
 500 3.91 3.91 3.91 0 0 0
09/04/2020
3.91
 100 3.91 3.91 3.91 0 0 0
08/04/2020
3.91
 500 3.91 3.91 3.91 0 0 0
07/04/2020
3.91
 0 3.91 3.91 3.91 0 0 0
06/04/2020
3.91
 200 3.58 3.91 3.91 0 0 0
03/04/2020
3.58
 3,681 3.78 3.78 3.45 0 0 0
01/04/2020
3.78
 2,300 3.45 3.78 3.71 0 0 0
31/03/2020
3.45
 300 3.45 3.45 3.13 0 100 -0.0
30/03/2020
3.45
 0 3.45 3.45 3.45 0 0 0
27/03/2020
3.45
 2,000 3.78 3.78 3.45 0 0 0
26/03/2020
3.78
 3,100 3.78 3.78 3.52 0 0 0
25/03/2020
3.78
 0 3.78 3.78 3.78 0 0 0
24/03/2020
3.78
 0 3.78 3.78 3.78 0 0 0
23/03/2020
3.78
 0 3.78 3.78 3.78 0 0 0
20/03/2020
3.78
 0 3.78 3.78 3.78 0 0 0
19/03/2020
3.78
 200 3.84 3.84 3.65 0 100 -0.0
18/03/2020
3.84
 500 3.84 3.84 3.84 0 0 0
17/03/2020
3.84
 100 3.71 3.84 3.84 0 0 0
16/03/2020
3.71
 100 3.71 3.71 3.71 100 0 0.0
13/03/2020
3.71
 300 3.78 3.78 3.58 0 200 -0.0
12/03/2020
3.78
 1,600 3.91 3.91 3.58 900 400 0.0
11/03/2020
3.91
 100 3.91 3.91 3.91 0 100 -0.0
10/03/2020
3.91
 7,500 3.71 3.91 3.91 7,500 2,300 0.0
09/03/2020
3.71
 7,581 3.91 3.91 3.71 0 7,300 -0.0
06/03/2020
3.91
 14,800 3.91 3.91 3.91 14,800 14,800 0
05/03/2020
3.91
 14,800 3.97 3.97 3.91 0 13,900 -0.1
04/03/2020
3.97
 0 3.97 3.97 3.97 0 0 0
03/03/2020
3.97
 0 3.97 3.97 3.97 0 0 0
02/03/2020
3.97
 1,900 3.65 3.97 3.91 0 1,800 -0.0
28/02/2020
3.65
 100 3.97 3.97 3.65 0 0 0
27/02/2020
3.97
 0 3.97 3.97 3.97 0 0 0
26/02/2020
3.97
 17,100 3.97 3.97 3.97 6,000 16,900 -0.1
25/02/2020
3.97
 200 3.97 3.97 3.97 200 0 0.0
24/02/2020
3.97
 100 3.97 3.97 3.97 100 0 0.0
21/02/2020
3.97
 0 3.97 3.97 3.97 0 0 0
20/02/2020
3.97
 0 3.97 3.97 3.97 0 0 0
19/02/2020
3.97
 0 3.97 3.97 3.97 0 0 0
18/02/2020
3.97
 100 4.04 4.04 3.97 100 0 0.0
17/02/2020
4.04
 5,800 4.04 4.04 4.04 0 5,800 -0.0
14/02/2020
4.04
 1,000 4.04 4.04 4.04 0 1,000 -0.0
13/02/2020
4.04
 500 4.04 4.04 4.04 0 500 -0.0
12/02/2020
4.04
 0 4.04 4.04 4.04 0 0 0
11/02/2020
4.04
 300 4.04 4.04 4.04 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |