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)
19/09/2018
4.51
 33,421 4.51 4.56 4.51 7,000 0 0.1
18/09/2018
4.51
 46,000 4.51 4.56 4.40 25,700 0 0.2
17/09/2018
4.51
 22,500 4.51 4.51 4.51 22,500 0 0.2
14/09/2018
4.51
 14,500 4.51 4.51 4.51 4,000 0 0.0
13/09/2018
4.51
 2,300 4.51 4.51 4.51 1,200 0 0.0
12/09/2018
4.51
 700 4.51 4.51 4.51 700 0 0.0
11/09/2018
4.51
 8,600 4.45 4.51 4.51 8,600 0 0.1
10/09/2018
4.45
 21,500 4.45 4.56 4.45 18,500 0 0.2
07/09/2018
4.45
 7,200 4.40 4.51 4.40 4,300 0 0.0
06/09/2018
4.40
 2,300 4.40 4.40 4.40 2,300 200 0.0
05/09/2018
4.40
 8,400 4.40 4.51 4.40 3,500 0 0.0
04/09/2018
4.40
 21,800 4.29 4.51 4.40 19,100 0 0.2
31/08/2018
4.29
 21 4.29 4.29 4.29 0 0 0
30/08/2018
4.29
 24,000 4.29 4.35 4.29 11,700 0 0.1
29/08/2018
4.29
 13,200 4.51 4.51 4.29 9,100 0 0.1
28/08/2018
4.51
 4,400 4.29 4.51 4.51 4,400 0 0.0
27/08/2018
4.29
 26,800 4.29 4.51 4.29 19,800 0 0.2
24/08/2018
4.29
 27,500 4.56 4.56 4.29 22,800 0 0.2
23/08/2018
4.56
 6,700 4.24 4.56 4.45 0 0 0
22/08/2018
4.24
 14,000 4.24 4.24 4.24 14,000 0 0.1
21/08/2018
4.24
 26,000 4.24 4.24 4.24 21,700 0 0.2
20/08/2018
4.24
 11,200 4.51 4.51 4.24 10,000 0 0.1
17/08/2018
4.51
 0 4.51 4.51 4.51 0 0 0
16/08/2018
4.51
 16,500 4.24 4.51 4.24 11,000 0 0.1
15/08/2018
4.24
 20,700 4.24 4.35 4.24 10,400 0 0.1
14/08/2018
4.24
 3,700 4.24 4.24 4.24 2,000 0 0.0
13/08/2018
4.24
 13,000 4.24 4.29 4.24 11,000 0 0.1
10/08/2018
4.24
 15,000 4.24 4.29 4.24 14,000 0 0.1
09/08/2018
4.24
 14,400 4.24 4.24 4.24 12,400 0 0.1
08/08/2018
4.24
 3,200 4.24 4.24 4.24 3,200 0 0.0
07/08/2018
4.24
 3,900 4.29 4.29 4.24 3,700 0 0.0
06/08/2018
4.29
 1,200 4.51 4.51 4.29 1,100 0 0.0
03/08/2018
4.51
 0 4.51 4.51 4.51 0 0 0
02/08/2018
4.51
 200 4.14 4.51 4.35 0 0 0
01/08/2018
4.14
 300 4.14 4.14 4.14 300 0 0.0
31/07/2018
4.14
 5,400 4.29 4.29 4.14 4,000 0 0.0
30/07/2018
4.29
 1,200 4.19 4.29 4.14 900 0 0.0
27/07/2018
4.19
 5,000 4.24 4.24 4.19 5,000 0 0.0
26/07/2018
4.24
 9,800 4.14 4.24 4.19 0 0 0
25/07/2018
4.14
 6,700 4.24 4.24 4.14 3,100 0 0.0
24/07/2018
4.24
 400 4.35 4.35 4.24 0 0 0
23/07/2018
4.35
 100 4.24 4.35 4.35 0 0 0
20/07/2018
4.24
 1,700 4.24 4.24 4.24 600 0 0.0
19/07/2018
4.24
 1,300 4.24 4.24 4.24 0 0 0
18/07/2018
4.24
 100 4.19 4.24 4.24 0 0 0
17/07/2018
4.19
 9,500 4.24 4.24 4.19 0 0 0
16/07/2018
4.24
 0 4.24 4.24 4.24 0 0 0
13/07/2018
4.24
 400 4.24 4.24 4.24 0 0 0
12/07/2018
4.24
 16,700 4.19 4.29 4.24 0 0 0
11/07/2018
4.19
 5,900 4.24 4.24 4.14 2,900 0 0.0
10/07/2018
4.24
 600 4.24 4.24 4.24 0 0 0
09/07/2018
4.24
 0 4.24 4.24 4.24 0 0 0
06/07/2018
4.24
 4,400 4.35 4.35 4.24 800 0 0.0
05/07/2018
4.35
 0 4.35 4.35 4.35 0 0 0
04/07/2018
4.35
 0 4.35 4.35 4.35 0 0 0
03/07/2018
4.35
 16,500 4.24 4.67 4.24 0 0 0
02/07/2018
4.24
 400 4.29 4.29 4.24 100 0 0.0
29/06/2018
4.29
 600 4.29 4.40 4.29 0 0 0
28/06/2018
4.29
 0 4.29 4.29 4.29 0 0 0
27/06/2018
4.29
 200 4.29 4.29 4.29 0 0 0
26/06/2018
4.29
 500 4.35 4.35 4.29 0 500 -0.0
25/06/2018
4.35
 0 4.35 4.35 4.35 0 0 0
22/06/2018
4.35
 100 4.24 4.35 4.35 0 0 0
21/06/2018
4.24
 0 4.24 4.24 4.24 0 0 0
20/06/2018
4.24
 0 4.24 4.24 4.24 0 0 0
19/06/2018
4.24
 3,200 4.24 4.35 4.24 0 100 -0.0
18/06/2018
4.24
 6,000 4.24 4.24 4.24 1,800 0 0.0
15/06/2018
4.24
 5,500 4.40 4.40 4.24 3,200 0 0.0
14/06/2018
4.40
 6,200 4.24 4.40 4.24 5,000 0 0.0
13/06/2018
4.24
 0 4.24 4.24 4.24 0 0 0
12/06/2018
4.24
 800 4.35 4.35 4.24 0 0 0
11/06/2018
4.35
 100 4.29 4.35 4.35 0 0 0
08/06/2018
4.29
 1,200 4.51 4.51 4.24 0 0 0
07/06/2018
4.51
 0 4.51 4.51 4.51 0 0 0
06/06/2018
4.51
 45,100 4.35 4.51 4.24 9,800 0 0.1
05/06/2018
4.35
 23,500 4.24 4.35 4.24 2,500 0 0.0
04/06/2018
4.24
 5,000 4.24 4.29 4.24 0 0 0
01/06/2018
4.24
 5,000 4.40 4.40 4.24 3,000 0 0.0
31/05/2018
4.40
 20,000 4.24 4.40 4.35 0 0 0
30/05/2018
4.24
 10,000 4.24 4.24 4.24 5,900 0 0.0
29/05/2018
4.24
 10,100 4.24 4.67 4.24 8,900 0 0.1
28/05/2018
4.24
 6,100 4.40 4.40 4.24 4,700 0 0.0
25/05/2018
4.40
 10,300 4.24 4.40 4.19 200 0 0.0
24/05/2018
4.24
 8,800 4.29 4.29 4.19 300 0 0.0
23/05/2018
4.29
 2,600 4.29 4.35 4.29 1,500 0 0.0
22/05/2018
4.29
 15,600 4.35 4.35 4.24 1,000 0 0.0
21/05/2018
4.35
 0 4.35 4.35 4.35 0 0 0
18/05/2018
4.35
 0 4.35 4.35 4.35 0 0 0
17/05/2018
4.35
 7,200 4.45 4.45 4.35 0 0 0
16/05/2018
4.45
 10,200 4.45 4.45 4.35 500 0 0.0
15/05/2018
4.45
 800 4.51 4.51 4.45 0 0 0
14/05/2018
4.51
 15,000 4.51 4.51 4.35 1,000 0 0.0
11/05/2018
4.51
 100 4.61 4.61 4.51 0 0 0
10/05/2018
4.61
 0 4.61 4.61 4.61 0 0 0
09/05/2018
4.61
 0 4.61 4.61 4.61 0 0 0
08/05/2018
4.61
 200 4.51 4.61 4.61 0 0 0
07/05/2018
4.51
 200 4.61 4.61 4.51 0 0 0
04/05/2018
4.61
 16,300 4.61 4.67 4.35 0 0 0
03/05/2018
4.61
 0 4.61 4.61 4.61 0 0 0
02/05/2018
4.61
 900 4.45 4.77 4.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |