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
(2024-08-21) 		0.40 3.36% 65,700 21,400 0.3
11.90
12.50
12.30
2 tháng
(2024-07-22) 		0.80 6.96% 124,900 26,800 0.3
11.50
12.50
12.30
3 tháng
(2024-06-24) 		0.30 2.50% 170,300 36,000 0.4
11.50
12.50
12.30
6 tháng
(2024-03-25) 		1.80 17.14% 570,400 95,900 1.1
10.50
12.50
12.30
12 tháng
(2023-09-26) 		1.11 9.89% 1,247,100 -40,900 -0.3
10.20
12.50
12.30
24 tháng
(2022-10-03) 		1.37 12.52% 1,607,856 110,700 1.5
8.81
12.50
12.30
36 tháng
(2021-10-06) 		2.05 20.03% 5,548,461 916,800 12.2
8.81
12.50
12.30
60 tháng
(2019-10-17) 		7.72 168.38% 14,052,771 -1,072,560 -6.4
3.74
12.50
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
4.28
 200 4.28 4.28 4.28 0 0 0
10/07/2019
4.28
 500 4.28 4.28 4.28 500 0 0.0
09/07/2019
4.28
 500 4.28 4.28 4.28 0 0 0
08/07/2019
4.28
 6,800 4.28 4.28 4.28 6,800 0 0.0
05/07/2019
4.28
 3,200 4.28 4.28 4.28 3,000 0 0.0
04/07/2019
4.28
 10,400 4.28 4.34 4.28 7,400 0 0.1
03/07/2019
4.28
 5,600 4.34 4.34 4.28 3,600 0 0.0
02/07/2019
4.34
 2,260 4.28 4.34 4.34 2,200 0 0.0
01/07/2019
4.28
 2,000 4.28 4.28 4.28 2,000 0 0.0
28/06/2019
4.28
 8,400 4.53 4.53 4.28 7,300 0 0.1
27/06/2019
4.53
 18,800 4.28 4.53 4.28 18,100 0 0.1
26/06/2019
4.28
 10,100 4.04 4.28 4.10 0 0 0
25/06/2019
4.04
 0 4.04 4.04 4.04 0 0 0
24/06/2019
4.04
 0 4.04 4.04 4.04 0 0 0
21/06/2019
4.04
 0 4.04 4.04 4.04 0 0 0
20/06/2019
4.04
 0 4.04 4.04 4.04 0 0 0
19/06/2019
4.04
 0 4.04 4.04 4.04 0 0 0
18/06/2019
4.04
 0 4.04 4.04 4.04 0 0 0
17/06/2019
4.04
 1,100 4.04 4.04 4.04 0 0 0
14/06/2019
4.04
 0 4.04 4.04 4.04 0 0 0
13/06/2019
4.04
 0 4.04 4.04 4.04 0 0 0
12/06/2019
4.04
 0 4.04 4.04 4.04 0 0 0
11/06/2019
4.04
 14,400 4.04 4.04 4.04 14,100 14,400 -0.0
10/06/2019
4.04
 14,100 4.16 4.16 4.04 0 14,100 -0.1
07/06/2019
4.16
 2,200 4.28 4.28 4.16 2,100 0 0.0
06/06/2019
4.28
 0 4.28 4.28 4.28 0 0 0
05/06/2019
4.28
 0 4.28 4.28 4.28 0 0 0
04/06/2019
4.28
 400 4.10 4.47 3.85 0 100 -0.0
03/06/2019
4.10
 100 4.28 4.28 4.10 0 0 0
31/05/2019
4.28
 700 4.10 4.28 4.10 700 0 0.0
30/05/2019
4.10
 7,500 4.10 4.10 4.10 2,200 0 0.0
29/05/2019
4.10
 2,200 4.10 4.10 4.10 0 0 0
28/05/2019
4.10
 0 4.10 4.10 4.10 0 0 0
27/05/2019
4.10
 5,749 4.10 4.16 4.10 5,300 1,000 0.0
24/05/2019
4.10
 9,320 4.22 4.22 4.10 4,200 0 0
23/05/2019
4.22
 2,900 4.22 4.22 4.22 2,900 700 0
22/05/2019
4.22
 8,400 4.22 4.22 4.22 5,500 3,300 0
21/05/2019
4.22
 5,500 4.22 4.22 4.22 7,200 0 0.0
20/05/2019
4.22
 9,400 4.16 4.22 4.16 7,200 0 0.0
17/05/2019
4.16
 6,639 4.04 4.28 4.16 0 0 0
16/05/2019
4.04
 1,000 4.04 4.04 4.04 0 0 0
15/05/2019
4.04
 0 4.04 4.04 4.04 0 0 0
14/05/2019
4.04
 29,100 4.10 4.10 4.04 19,300 26,800 -0.1
13/05/2019
4.10
 22,100 4.10 4.16 4.10 8,100 22,100 -0.1
10/05/2019
4.10
 5,000 4.16 4.16 4.10 0 0 0
09/05/2019
4.16
 0 4.16 4.16 4.16 0 0 0
08/05/2019
4.16
 1,800 4.22 4.22 4.16 0 0 0
07/05/2019
4.22
 0 4.22 4.22 4.22 0 0 0
06/05/2019
4.22
 0 4.22 4.22 4.22 0 0 0
03/05/2019
4.22
 100 4.22 4.22 4.22 100 0 0.0
02/05/2019
4.22
 2,321 4.28 4.28 4.22 2,100 0 0.0
26/04/2019
4.28
 4,600 4.22 4.28 4.22 3,900 0 0.0
25/04/2019
4.22
 1,300 4.22 4.22 4.22 1,300 0 0.0
24/04/2019
4.22
 2,700 4.22 4.22 4.22 2,500 0 0.0
23/04/2019
4.22
 2,500 4.16 4.28 4.22 0 0 0
22/04/2019
4.16
 2,800 4.16 4.22 4.16 1,800 0 0.0
19/04/2019
4.16
 1,200 4.16 4.16 4.16 1,200 0 0.0
18/04/2019
4.16
 7,500 4.22 4.28 4.16 3,000 0 0.0
17/04/2019
4.22
 6,500 4.28 4.28 4.22 4,500 0 0.0
16/04/2019
4.28
 8,900 4.28 4.28 4.22 6,400 0 0.0
12/04/2019
4.28
 2,700 4.28 4.28 4.28 700 0 0.0
11/04/2019
4.28
 49,700 4.28 4.28 4.22 33,100 0 0.2
10/04/2019
4.28
 75,000 4.53 4.53 4.10 30,000 0 0.2
09/04/2019
4.53
 41,200 4.65 4.65 4.34 17,200 0 0.1
08/04/2019
4.65
 21,900 4.71 4.71 4.65 21,100 0 0.2
05/04/2019
4.71
 600 4.71 4.71 4.71 0 0 0
04/04/2019
4.71
 1,200 4.77 4.77 4.71 1,000 0 0.0
03/04/2019
4.77
 1,700 4.71 4.77 4.71 700 0 0.0
02/04/2019
4.71
 3,000 4.59 4.71 4.65 0 0 0
01/04/2019
4.59
 700 4.77 4.83 4.40 0 100 -0.0
29/03/2019
4.77
 100 4.77 4.77 4.77 100 0 0.0
28/03/2019
4.77
 3,300 4.83 4.83 4.77 2,300 0 0.0
27/03/2019
4.83
 2,300 4.65 4.83 4.71 1,100 0 0.0
26/03/2019
4.65
 1,900 4.65 4.71 4.65 300 0 0.0
25/03/2019
4.65
 2,100 4.65 4.71 4.65 600 0 0.0
22/03/2019
4.65
 2,200 4.65 4.71 4.28 1,200 0 0.0
21/03/2019
4.65
 0 4.65 4.65 4.65 0 0 0
20/03/2019
4.65
 800 4.65 4.65 4.65 400 0 0.0
19/03/2019
4.65
 1,800 4.65 4.65 4.65 1,700 0 0.0
18/03/2019
4.65
 719 4.65 4.65 4.65 0 0 0
15/03/2019
4.65
 1,100 4.65 4.65 4.65 1,000 0 0.0
14/03/2019
4.65
 3,000 4.65 4.65 4.65 3,000 0 0.0
13/03/2019
4.65
 4,000 4.65 4.65 4.65 4,000 0 0.0
12/03/2019
4.65
 100 4.65 4.65 4.65 0 0 0
11/03/2019
4.65
 1,500 4.71 4.71 4.65 1,500 0 0.0
08/03/2019
4.71
 1,200 4.77 4.77 4.71 0 0 0
07/03/2019
4.77
 100 4.65 4.77 4.77 100 0 0.0
06/03/2019
4.65
 1,000 4.65 4.65 4.65 1,000 0 0.0
05/03/2019
4.65
 1,000 4.59 4.65 4.65 0 0 0
04/03/2019
4.59
 500 4.59 4.59 4.59 500 0 0.0
01/03/2019
4.59
 9,800 4.77 4.77 4.59 9,800 0 0.1
28/02/2019
4.77
 0 4.77 4.77 4.77 0 0 0
27/02/2019
4.77
 8,400 4.77 4.77 4.59 5,200 0 0.0
26/02/2019
4.77
 3,300 4.77 4.77 4.77 3,200 0 0.0
25/02/2019
4.77
 7,000 4.77 4.77 4.77 3,800 0 0.0
22/02/2019
4.77
 9,000 4.77 4.77 4.77 5,200 0 0.0
21/02/2019
4.77
 14,000 4.77 4.77 4.77 13,800 0 0.1
20/02/2019
4.77
 10,900 4.77 4.77 4.77 7,800 0 0.1
19/02/2019
4.77
 11,200 4.59 4.77 4.59 8,900 0 0.1
18/02/2019
4.59
 5,700 4.53 4.65 4.53 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |