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)
22/04/2019
3.84
 2,800 3.84 3.90 3.84 1,800 0 0.0
19/04/2019
3.84
 1,200 3.84 3.84 3.84 1,200 0 0.0
18/04/2019
3.84
 7,500 3.90 3.95 3.84 3,000 0 0.0
17/04/2019
3.90
 6,500 3.95 3.95 3.90 4,500 0 0.0
16/04/2019
3.95
 8,900 3.95 3.95 3.90 6,400 0 0.0
12/04/2019
3.95
 2,700 3.95 3.95 3.95 700 0 0.0
11/04/2019
3.95
 49,700 3.95 3.95 3.90 33,100 0 0.2
10/04/2019
3.95
 75,000 4.18 4.18 3.79 30,000 0 0.2
09/04/2019
4.18
 41,200 4.29 4.29 4.01 17,200 0 0.1
08/04/2019
4.29
 21,900 4.35 4.35 4.29 21,100 0 0.2
05/04/2019
4.35
 600 4.35 4.35 4.35 0 0 0
04/04/2019
4.35
 1,200 4.41 4.41 4.35 1,000 0 0.0
03/04/2019
4.41
 1,700 4.35 4.41 4.35 700 0 0.0
02/04/2019
4.35
 3,000 4.24 4.35 4.29 0 0 0
01/04/2019
4.24
 700 4.41 4.46 4.07 0 100 -0.0
29/03/2019
4.41
 100 4.41 4.41 4.41 100 0 0.0
28/03/2019
4.41
 3,300 4.46 4.46 4.41 2,300 0 0.0
27/03/2019
4.46
 2,300 4.29 4.46 4.35 1,100 0 0.0
26/03/2019
4.29
 1,900 4.29 4.35 4.29 300 0 0.0
25/03/2019
4.29
 2,100 4.29 4.35 4.29 600 0 0.0
22/03/2019
4.29
 2,200 4.29 4.35 3.95 1,200 0 0.0
21/03/2019
4.29
 0 4.29 4.29 4.29 0 0 0
20/03/2019
4.29
 800 4.29 4.29 4.29 400 0 0.0
19/03/2019
4.29
 1,800 4.29 4.29 4.29 1,700 0 0.0
18/03/2019
4.29
 719 4.29 4.29 4.29 0 0 0
15/03/2019
4.29
 1,100 4.29 4.29 4.29 1,000 0 0.0
14/03/2019
4.29
 3,000 4.29 4.29 4.29 3,000 0 0.0
13/03/2019
4.29
 4,000 4.29 4.29 4.29 4,000 0 0.0
12/03/2019
4.29
 100 4.29 4.29 4.29 0 0 0
11/03/2019
4.29
 1,500 4.35 4.35 4.29 1,500 0 0.0
08/03/2019
4.35
 1,200 4.41 4.41 4.35 0 0 0
07/03/2019
4.41
 100 4.29 4.41 4.41 100 0 0.0
06/03/2019
4.29
 1,000 4.29 4.29 4.29 1,000 0 0.0
05/03/2019
4.29
 1,000 4.24 4.29 4.29 0 0 0
04/03/2019
4.24
 500 4.24 4.24 4.24 500 0 0.0
01/03/2019
4.24
 9,800 4.41 4.41 4.24 9,800 0 0.1
28/02/2019
4.41
 0 4.41 4.41 4.41 0 0 0
27/02/2019
4.41
 8,400 4.41 4.41 4.24 5,200 0 0.0
26/02/2019
4.41
 3,300 4.41 4.41 4.41 3,200 0 0.0
25/02/2019
4.41
 7,000 4.41 4.41 4.41 3,800 0 0.0
22/02/2019
4.41
 9,000 4.41 4.41 4.41 5,200 0 0.0
21/02/2019
4.41
 14,000 4.41 4.41 4.41 13,800 0 0.1
20/02/2019
4.41
 10,900 4.41 4.41 4.41 7,800 0 0.1
19/02/2019
4.41
 11,200 4.24 4.41 4.24 8,900 0 0.1
18/02/2019
4.24
 5,700 4.18 4.29 4.18 3,000 0 0.0
15/02/2019
4.18
 19,900 4.18 4.18 4.18 18,800 0 0.1
14/02/2019
4.18
 3,400 4.12 4.18 4.12 0 0 0
13/02/2019
4.12
 10,100 4.12 4.18 4.07 5,900 0 0.0
12/02/2019
4.12
 6,100 4.18 4.18 4.12 6,100 0 0.0
11/02/2019
4.18
 7,900 4.18 4.18 4.18 2,300 0 0.0
01/02/2019
4.18
 3,100 4.18 4.18 4.18 800 0 0.0
31/01/2019
4.18
 1,800 4.18 4.18 4.18 1,000 0 0.0
30/01/2019
4.18
 1,500 4.12 4.18 4.12 0 0 0
29/01/2019
4.12
 2,200 4.12 4.12 4.12 2,200 0 0.0
28/01/2019
4.12
 900 4.12 4.18 4.12 600 0 0.0
25/01/2019
4.12
 2,800 4.07 4.12 4.07 100 0 0.0
24/01/2019
4.07
 2,800 4.07 4.07 4.07 2,000 0 0.0
23/01/2019
4.07
 100 4.07 4.07 4.07 100 0 0.0
22/01/2019
4.07
 1,600 4.01 4.07 4.07 0 0 0
21/01/2019
4.01
 2,100 4.01 4.01 4.01 1,000 0 0.0
18/01/2019
4.01
 2,800 4.01 4.01 4.01 1,800 0 0.0
17/01/2019
4.01
 1,800 4.01 4.01 4.01 0 0 0
16/01/2019
4.01
 7,600 3.95 4.01 3.95 0 0 0
15/01/2019
3.95
 1,200 3.90 3.95 3.90 900 0 0.0
14/01/2019
3.90
 5,500 3.90 3.90 3.90 3,500 3,500 0
11/01/2019
3.90
 4,800 3.90 3.90 3.90 1,300 0 0.0
10/01/2019
3.90
 3,500 3.90 3.90 3.90 2,200 0 0.0
09/01/2019
3.90
 3,300 3.90 3.90 3.90 1,100 0 0.0
08/01/2019
3.90
 1,100 3.90 3.90 3.90 0 0 0
07/01/2019
3.90
 1,300 3.90 3.90 3.90 1,200 0 0.0
04/01/2019
3.90
 4,300 3.90 3.95 3.90 3,300 0 0.0
03/01/2019
3.90
 3,900 3.90 3.90 3.90 700 0 0.0
02/01/2019
3.90
 6,000 3.90 3.90 3.90 5,300 0 0.0
28/12/2018
3.90
 2,000 3.90 3.90 3.90 0 0 0
27/12/2018
3.90
 13,500 3.90 3.95 3.90 4,900 0 0.0
26/12/2018
3.90
 19,900 3.90 3.90 3.90 1,900 0 0.0
25/12/2018
3.90
 10,000 3.90 3.90 3.84 7,500 0 0.1
24/12/2018
3.90
 11,900 3.95 3.95 3.90 5,100 700 0.0
21/12/2018
3.95
 15,000 3.95 3.95 3.95 10,000 0 0.1
20/12/2018
3.95
 39,500 4.01 4.01 3.95 8,800 0 0.1
19/12/2018
4.01
 10,000 4.01 4.01 3.95 5,600 0 0.0
18/12/2018
4.01
 5,600 4.24 4.24 3.95 1,400 0 0.0
17/12/2018
4.24
 0 4.24 4.24 4.24 0 0 0
14/12/2018
4.24
 0 4.24 4.24 4.24 0 0 0
13/12/2018
4.24
 300 4.07 4.24 4.07 0 0 0
12/12/2018
4.07
 37,500 4.07 4.07 3.95 11,400 0 0.1
11/12/2018
4.07
 6,000 4.07 4.07 4.07 2,600 0 0.0
10/12/2018
4.07
 5,900 4.18 4.18 4.07 3,500 0 0.0
07/12/2018
4.18
 900 4.18 4.18 4.12 200 0 0.0
06/12/2018
4.18
 6,802 4.12 4.18 4.07 5,500 0 0.0
05/12/2018
4.12
 6,400 4.18 4.18 4.12 3,600 0 0.0
04/12/2018
4.18
 7,100 4.18 4.18 4.18 6,700 0 0.0
03/12/2018
4.18
 6,700 4.24 4.24 4.18 3,400 0 0.0
30/11/2018
4.24
 3,000 4.18 4.24 4.12 3,000 0 0.0
29/11/2018
4.18
 3,900 4.18 4.18 4.18 3,000 0 0.0
28/11/2018
4.18
 5,900 4.18 4.18 4.18 2,900 0 0.0
27/11/2018
4.18
 9,500 4.18 4.18 4.12 8,600 0 0.1
26/11/2018
4.18
 9,600 4.18 4.18 4.18 3,000 0 0.0
23/11/2018
4.18
 3,700 4.29 4.29 4.18 700 0 0.0
22/11/2018
4.29
 0 4.29 4.29 4.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |