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

11.30
0.10
(0.89%)
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
(2024-10-23) 		-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)
13/09/2019
4.24
 10,130 4.12 4.24 4.18 7,800 2,200 0.0
12/09/2019
4.12
 8,900 4.12 4.18 4.12 300 0 0.0
11/09/2019
4.12
 15,019 4.07 4.12 4.07 0 0 0
10/09/2019
4.07
 8,500 4.07 4.07 3.95 0 0 0
09/09/2019
4.07
 10,200 4.07 4.07 3.95 0 5,900 -0.0
06/09/2019
4.07
 2,000 4.18 4.18 4.07 2,000 0 0.0
05/09/2019
4.18
 1,510 4.01 4.24 4.18 0 0 0
04/09/2019
4.01
 5,700 4.01 4.07 4.01 2,000 0 0.0
03/09/2019
4.01
 2,000 3.95 4.01 4.01 0 0 0
30/08/2019
3.95
 0 3.95 3.95 3.95 0 0 0
29/08/2019
3.95
 0 3.95 3.95 3.95 0 0 0
28/08/2019
3.95
 0 3.95 3.95 3.95 0 0 0
27/08/2019
3.95
 0 3.95 3.95 3.95 0 0 0
26/08/2019
3.95
 0 3.95 3.95 3.95 0 0 0
23/08/2019
3.95
 0 3.95 3.95 3.95 0 0 0
22/08/2019
3.95
 0 3.95 3.95 3.95 0 0 0
21/08/2019
3.95
 0 3.95 3.95 3.95 0 0 0
20/08/2019
3.95
 0 3.95 3.95 3.95 0 0 0
19/08/2019
3.95
 0 3.95 3.95 3.95 0 0 0
16/08/2019
3.95
 2,300 3.95 3.95 3.95 2,300 0 0.0
15/08/2019
3.95
 8,400 3.95 3.95 3.95 8,200 0 0.1
14/08/2019
3.95
 3,500 3.95 3.95 3.95 3,400 0 0.0
13/08/2019
3.95
 3,000 3.84 3.95 3.95 3,000 0 0.0
12/08/2019
3.84
 40 3.84 3.84 3.84 0 0 0
09/08/2019
3.84
 0 3.84 3.84 3.84 0 0 0
08/08/2019
3.84
 0 3.84 3.84 3.84 0 0 0
07/08/2019
3.84
 40 3.84 3.84 3.84 0 0 0
06/08/2019
3.84
 8,300 3.84 3.84 3.84 6,200 0 0.0
05/08/2019
3.84
 12,900 3.95 3.95 3.84 6,900 0 0.0
02/08/2019
3.95
 0 3.95 3.95 3.95 0 0 0
01/08/2019
3.95
 0 3.95 3.95 3.95 0 0 0
31/07/2019
3.95
 1,000 3.95 3.95 3.95 1,000 0 0.0
30/07/2019
3.95
 2,700 3.95 3.95 3.90 0 0 0
29/07/2019
3.95
 0 3.95 3.95 3.95 0 0 0
26/07/2019
3.95
 100 4.07 4.07 3.95 100 0 0.0
25/07/2019
4.07
 800 3.79 4.07 4.07 0 0 0
24/07/2019
3.79
 100 3.79 3.79 3.79 0 0 0
23/07/2019
3.79
 0 3.79 3.79 3.79 0 0 0
22/07/2019
3.79
 500 3.62 3.79 3.79 0 0 0
19/07/2019
3.62
 100 4.01 4.01 3.62 0 100 -0.0
18/07/2019
4.01
 0 4.01 4.01 4.01 0 0 0
17/07/2019
4.01
 300 4.01 4.01 4.01 0 0 0
16/07/2019
4.01
 200 3.95 4.01 4.01 0 0 0
15/07/2019
3.95
 2,500 3.95 3.95 3.95 2,500 0 0.0
12/07/2019
3.95
 2,500 3.95 3.95 3.95 0 2,500 -0.0
11/07/2019
3.95
 200 3.95 3.95 3.95 0 0 0
10/07/2019
3.95
 500 3.95 3.95 3.95 500 0 0.0
09/07/2019
3.95
 500 3.95 3.95 3.95 0 0 0
08/07/2019
3.95
 6,800 3.95 3.95 3.95 6,800 0 0.0
05/07/2019
3.95
 3,200 3.95 3.95 3.95 3,000 0 0.0
04/07/2019
3.95
 10,400 3.95 4.01 3.95 7,400 0 0.1
03/07/2019
3.95
 5,600 4.01 4.01 3.95 3,600 0 0.0
02/07/2019
4.01
 2,260 3.95 4.01 4.01 2,200 0 0.0
01/07/2019
3.95
 2,000 3.95 3.95 3.95 2,000 0 0.0
28/06/2019
3.95
 8,400 4.18 4.18 3.95 7,300 0 0.1
27/06/2019
4.18
 18,800 3.95 4.18 3.95 18,100 0 0.1
26/06/2019
3.95
 10,100 3.73 3.95 3.79 0 0 0
25/06/2019
3.73
 0 3.73 3.73 3.73 0 0 0
24/06/2019
3.73
 0 3.73 3.73 3.73 0 0 0
21/06/2019
3.73
 0 3.73 3.73 3.73 0 0 0
20/06/2019
3.73
 0 3.73 3.73 3.73 0 0 0
19/06/2019
3.73
 0 3.73 3.73 3.73 0 0 0
18/06/2019
3.73
 0 3.73 3.73 3.73 0 0 0
17/06/2019
3.73
 1,100 3.73 3.73 3.73 0 0 0
14/06/2019
3.73
 0 3.73 3.73 3.73 0 0 0
13/06/2019
3.73
 0 3.73 3.73 3.73 0 0 0
12/06/2019
3.73
 0 3.73 3.73 3.73 0 0 0
11/06/2019
3.73
 14,400 3.73 3.73 3.73 14,100 14,400 -0.0
10/06/2019
3.73
 14,100 3.84 3.84 3.73 0 14,100 -0.1
07/06/2019
3.84
 2,200 3.95 3.95 3.84 2,100 0 0.0
06/06/2019
3.95
 0 3.95 3.95 3.95 0 0 0
05/06/2019
3.95
 0 3.95 3.95 3.95 0 0 0
04/06/2019
3.95
 400 3.79 4.12 3.56 0 100 -0.0
03/06/2019
3.79
 100 3.95 3.95 3.79 0 0 0
31/05/2019
3.95
 700 3.79 3.95 3.79 700 0 0.0
30/05/2019
3.79
 7,500 3.79 3.79 3.79 2,200 0 0.0
29/05/2019
3.79
 2,200 3.79 3.79 3.79 0 0 0
28/05/2019
3.79
 0 3.79 3.79 3.79 0 0 0
27/05/2019
3.79
 5,749 3.79 3.84 3.79 5,300 1,000 0.0
24/05/2019
3.79
 9,320 3.90 3.90 3.79 4,200 0 0
23/05/2019
3.90
 2,900 3.90 3.90 3.90 2,900 700 0
22/05/2019
3.90
 8,400 3.90 3.90 3.90 5,500 3,300 0
21/05/2019
3.90
 5,500 3.90 3.90 3.90 7,200 0 0.0
20/05/2019
3.90
 9,400 3.84 3.90 3.84 7,200 0 0.0
17/05/2019
3.84
 6,639 3.73 3.95 3.84 0 0 0
16/05/2019
3.73
 1,000 3.73 3.73 3.73 0 0 0
15/05/2019
3.73
 0 3.73 3.73 3.73 0 0 0
14/05/2019
3.73
 29,100 3.79 3.79 3.73 19,300 26,800 -0.1
13/05/2019
3.79
 22,100 3.79 3.84 3.79 8,100 22,100 -0.1
10/05/2019
3.79
 5,000 3.84 3.84 3.79 0 0 0
09/05/2019
3.84
 0 3.84 3.84 3.84 0 0 0
08/05/2019
3.84
 1,800 3.90 3.90 3.84 0 0 0
07/05/2019
3.90
 0 3.90 3.90 3.90 0 0 0
06/05/2019
3.90
 0 3.90 3.90 3.90 0 0 0
03/05/2019
3.90
 100 3.90 3.90 3.90 100 0 0.0
02/05/2019
3.90
 2,321 3.95 3.95 3.90 2,100 0 0.0
26/04/2019
3.95
 4,600 3.90 3.95 3.90 3,900 0 0.0
25/04/2019
3.90
 1,300 3.90 3.90 3.90 1,300 0 0.0
24/04/2019
3.90
 2,700 3.90 3.90 3.90 2,500 0 0.0
23/04/2019
3.90
 2,500 3.84 3.95 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |