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

12.30
0.10
(0.82%)
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)
28/04/2020
4.44
 0 4.44 4.44 4.44 0 0 0
27/04/2020
4.44
 0 4.44 4.44 4.44 0 0 0
24/04/2020
4.44
 0 4.44 4.44 4.44 0 0 0
23/04/2020
4.44
 0 4.44 4.44 4.44 0 0 0
22/04/2020
4.44
 0 4.44 4.44 4.44 0 0 0
21/04/2020
4.44
 0 4.44 4.44 4.44 0 0 0
20/04/2020
4.44
 0 4.44 4.44 4.44 0 0 0
17/04/2020
4.44
 1,600 4.09 4.44 4.44 0 0 0
16/04/2020
4.09
 0 4.09 4.09 4.09 0 0 0
15/04/2020
4.09
 0 4.09 4.09 4.09 0 0 0
14/04/2020
4.09
 100 4.23 4.23 4.09 0 0 0
13/04/2020
4.23
 0 4.23 4.23 4.23 0 0 0
10/04/2020
4.23
 500 4.23 4.23 4.23 0 0 0
09/04/2020
4.23
 100 4.23 4.23 4.23 0 0 0
08/04/2020
4.23
 500 4.23 4.23 4.23 0 0 0
07/04/2020
4.23
 0 4.23 4.23 4.23 0 0 0
06/04/2020
4.23
 200 3.88 4.23 4.23 0 0 0
03/04/2020
3.88
 3,681 4.09 4.09 3.74 0 0 0
01/04/2020
4.09
 2,300 3.74 4.09 4.02 0 0 0
31/03/2020
3.74
 300 3.74 3.74 3.38 0 100 -0.0
30/03/2020
3.74
 0 3.74 3.74 3.74 0 0 0
27/03/2020
3.74
 2,000 4.09 4.09 3.74 0 0 0
26/03/2020
4.09
 3,100 4.09 4.09 3.81 0 0 0
25/03/2020
4.09
 0 4.09 4.09 4.09 0 0 0
24/03/2020
4.09
 0 4.09 4.09 4.09 0 0 0
23/03/2020
4.09
 0 4.09 4.09 4.09 0 0 0
20/03/2020
4.09
 0 4.09 4.09 4.09 0 0 0
19/03/2020
4.09
 200 4.16 4.16 3.95 0 100 -0.0
18/03/2020
4.16
 500 4.16 4.16 4.16 0 0 0
17/03/2020
4.16
 100 4.02 4.16 4.16 0 0 0
16/03/2020
4.02
 100 4.02 4.02 4.02 100 0 0.0
13/03/2020
4.02
 300 4.09 4.09 3.88 0 200 -0.0
12/03/2020
4.09
 1,600 4.23 4.23 3.88 900 400 0.0
11/03/2020
4.23
 100 4.23 4.23 4.23 0 100 -0.0
10/03/2020
4.23
 7,500 4.02 4.23 4.23 7,500 2,300 0.0
09/03/2020
4.02
 7,581 4.23 4.23 4.02 0 7,300 -0.0
06/03/2020
4.23
 14,800 4.23 4.23 4.23 14,800 14,800 0
05/03/2020
4.23
 14,800 4.30 4.30 4.23 0 13,900 -0.1
04/03/2020
4.30
 0 4.30 4.30 4.30 0 0 0
03/03/2020
4.30
 0 4.30 4.30 4.30 0 0 0
02/03/2020
4.30
 1,900 3.95 4.30 4.23 0 1,800 -0.0
28/02/2020
3.95
 100 4.30 4.30 3.95 0 0 0
27/02/2020
4.30
 0 4.30 4.30 4.30 0 0 0
26/02/2020
4.30
 17,100 4.30 4.30 4.30 6,000 16,900 -0.1
25/02/2020
4.30
 200 4.30 4.30 4.30 200 0 0.0
24/02/2020
4.30
 100 4.30 4.30 4.30 100 0 0.0
21/02/2020
4.30
 0 4.30 4.30 4.30 0 0 0
20/02/2020
4.30
 0 4.30 4.30 4.30 0 0 0
19/02/2020
4.30
 0 4.30 4.30 4.30 0 0 0
18/02/2020
4.30
 100 4.37 4.37 4.30 100 0 0.0
17/02/2020
4.37
 5,800 4.37 4.37 4.37 0 5,800 -0.0
14/02/2020
4.37
 1,000 4.37 4.37 4.37 0 1,000 -0.0
13/02/2020
4.37
 500 4.37 4.37 4.37 0 500 -0.0
12/02/2020
4.37
 0 4.37 4.37 4.37 0 0 0
11/02/2020
4.37
 300 4.37 4.37 4.37 0 300 -0.0
10/02/2020
4.37
 5,400 4.37 4.37 4.37 0 5,400 -0.0
07/02/2020
4.37
 6,600 4.51 4.51 4.37 6,500 6,600 -0.0
06/02/2020
4.51
 1,100 4.51 4.51 4.37 1,000 1,100 -0.0
05/02/2020
4.51
 0 4.51 4.51 4.51 0 0 0
04/02/2020
4.51
 200 4.51 4.51 4.51 0 200 -0.0
03/02/2020
4.51
 0 4.51 4.51 4.51 0 0 0
31/01/2020
4.51
 0 4.51 4.51 4.51 0 0 0
30/01/2020
4.51
 100 4.51 4.51 4.51 0 0 0
22/01/2020
4.51
 2,700 4.51 4.51 4.51 2,500 0 0.0
21/01/2020
4.51
 800 4.51 4.51 4.30 500 0 0.0
20/01/2020
4.51
 16 4.51 4.51 4.51 0 0 0
17/01/2020
4.51
 0 4.51 4.51 4.51 0 0 0
16/01/2020
4.51
 0 4.51 4.51 4.51 0 0 0
15/01/2020
4.51
 0 4.51 4.51 4.51 0 0 0
14/01/2020
4.51
 0 4.51 4.51 4.51 0 0 0
13/01/2020
4.51
 15 4.51 4.51 4.51 15 0 0.0
10/01/2020
4.51
 900 4.51 4.51 4.51 0 0 0
09/01/2020
4.51
 3,500 4.51 4.51 4.51 0 0 0
08/01/2020
4.51
 0 4.51 4.51 4.51 0 0 0
07/01/2020
4.51
 1,000 4.58 4.58 4.51 0 0 0
06/01/2020
4.58
 0 4.58 4.58 4.58 0 0 0
03/01/2020
4.58
 0 4.58 4.58 4.58 0 0 0
02/01/2020
4.58
 0 4.58 4.58 4.58 0 0 0
31/12/2019
4.58
 110 4.58 4.58 4.58 0 10 -0.0
30/12/2019
4.58
 100 4.58 4.58 4.58 0 0 0
27/12/2019
4.58
 0 4.58 4.58 4.58 0 0 0
26/12/2019
4.58
 700 4.58 4.58 4.58 0 0 0
25/12/2019
4.58
 0 4.58 4.58 4.58 0 0 0
24/12/2019
4.58
 1,000 4.58 4.58 4.58 0 0 0
23/12/2019
4.58
 0 4.58 4.58 4.58 0 0 0
20/12/2019
4.58
 0 4.58 4.58 4.58 0 0 0
19/12/2019
4.58
 0 4.58 4.58 4.58 0 0 0
18/12/2019
4.58
 1,000 4.51 4.58 4.58 0 0 0
17/12/2019
4.51
 1,000 4.51 4.51 4.51 0 0 0
16/12/2019
4.51
 5 4.51 4.51 4.51 5 0 0.0
13/12/2019
4.51
 0 4.51 4.51 4.51 0 0 0
12/12/2019
4.51
 0 4.51 4.51 4.51 0 0 0
11/12/2019
4.51
 26 4.51 4.51 4.51 0 0 0
10/12/2019
4.51
 100 4.58 4.58 4.51 0 0 0
09/12/2019
4.58
 6,100 4.58 4.65 4.58 900 0 0.0
06/12/2019
4.58
 0 4.58 4.58 4.58 0 0 0
05/12/2019
4.58
 2,900 4.58 4.58 4.58 0 0 0
04/12/2019
4.58
 1,000 4.51 4.58 4.51 0 700 -0.0
03/12/2019
4.51
 200 4.51 4.51 4.51 0 100 -0.0
02/12/2019
4.51
 1,200 4.44 4.51 4.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |