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)
04/07/2018
4.02
 0 4.02 4.02 4.02 0 0 0
03/07/2018
4.02
 16,500 3.92 4.31 3.92 0 0 0
02/07/2018
3.92
 400 3.97 3.97 3.92 100 0 0.0
29/06/2018
3.97
 600 3.97 4.06 3.97 0 0 0
28/06/2018
3.97
 0 3.97 3.97 3.97 0 0 0
27/06/2018
3.97
 200 3.97 3.97 3.97 0 0 0
26/06/2018
3.97
 500 4.02 4.02 3.97 0 500 -0.0
25/06/2018
4.02
 0 4.02 4.02 4.02 0 0 0
22/06/2018
4.02
 100 3.92 4.02 4.02 0 0 0
21/06/2018
3.92
 0 3.92 3.92 3.92 0 0 0
20/06/2018
3.92
 0 3.92 3.92 3.92 0 0 0
19/06/2018
3.92
 3,200 3.92 4.02 3.92 0 100 -0.0
18/06/2018
3.92
 6,000 3.92 3.92 3.92 1,800 0 0.0
15/06/2018
3.92
 5,500 4.06 4.06 3.92 3,200 0 0.0
14/06/2018
4.06
 6,200 3.92 4.06 3.92 5,000 0 0.0
13/06/2018
3.92
 0 3.92 3.92 3.92 0 0 0
12/06/2018
3.92
 800 4.02 4.02 3.92 0 0 0
11/06/2018
4.02
 100 3.97 4.02 4.02 0 0 0
08/06/2018
3.97
 1,200 4.16 4.16 3.92 0 0 0
07/06/2018
4.16
 0 4.16 4.16 4.16 0 0 0
06/06/2018
4.16
 45,100 4.02 4.16 3.92 9,800 0 0.1
05/06/2018
4.02
 23,500 3.92 4.02 3.92 2,500 0 0.0
04/06/2018
3.92
 5,000 3.92 3.97 3.92 0 0 0
01/06/2018
3.92
 5,000 4.06 4.06 3.92 3,000 0 0.0
31/05/2018
4.06
 20,000 3.92 4.06 4.02 0 0 0
30/05/2018
3.92
 10,000 3.92 3.92 3.92 5,900 0 0.0
29/05/2018
3.92
 10,100 3.92 4.31 3.92 8,900 0 0.1
28/05/2018
3.92
 6,100 4.06 4.06 3.92 4,700 0 0.0
25/05/2018
4.06
 10,300 3.92 4.06 3.87 200 0 0.0
24/05/2018
3.92
 8,800 3.97 3.97 3.87 300 0 0.0
23/05/2018
3.97
 2,600 3.97 4.02 3.97 1,500 0 0.0
22/05/2018
3.97
 15,600 4.02 4.02 3.92 1,000 0 0.0
21/05/2018
4.02
 0 4.02 4.02 4.02 0 0 0
18/05/2018
4.02
 0 4.02 4.02 4.02 0 0 0
17/05/2018
4.02
 7,200 4.11 4.11 4.02 0 0 0
16/05/2018
4.11
 10,200 4.11 4.11 4.02 500 0 0.0
15/05/2018
4.11
 800 4.16 4.16 4.11 0 0 0
14/05/2018
4.16
 15,000 4.16 4.16 4.02 1,000 0 0.0
11/05/2018
4.16
 100 4.26 4.26 4.16 0 0 0
10/05/2018
4.26
 0 4.26 4.26 4.26 0 0 0
09/05/2018
4.26
 0 4.26 4.26 4.26 0 0 0
08/05/2018
4.26
 200 4.16 4.26 4.26 0 0 0
07/05/2018
4.16
 200 4.26 4.26 4.16 0 0 0
04/05/2018
4.26
 16,300 4.26 4.31 4.02 0 0 0
03/05/2018
4.26
 0 4.26 4.26 4.26 0 0 0
02/05/2018
4.26
 900 4.11 4.41 4.21 0 0 0
27/04/2018
4.11
 4,600 4.06 4.11 4.02 100 0 0.0
26/04/2018
4.06
 8,600 4.11 4.11 4.06 4,000 0 0.0
24/04/2018
4.11
 400 4.06 4.11 4.11 0 0 0
23/04/2018
4.06
 4,100 4.06 4.06 4.02 0 0 0
20/04/2018
4.06
 12,500 4.02 4.06 4.02 1,400 0 0.0
19/04/2018
4.02
 7,900 4.06 4.06 4.02 7,000 0 0.1
18/04/2018
4.06
 7,400 4.06 4.06 4.02 700 0 0.0
17/04/2018
4.06
 7,400 4.06 4.06 4.02 0 0 0
16/04/2018
4.06
 19,300 4.41 4.41 4.06 3,700 0 0.0
13/04/2018
4.41
 200 4.11 4.41 4.41 0 0 0
12/04/2018
4.11
 17,500 4.21 4.21 4.06 0 0 0
11/04/2018
4.21
 23,300 4.31 4.31 4.21 2,000 0 0.0
10/04/2018
4.31
 21,300 4.31 4.31 4.21 0 0 0
09/04/2018
4.31
 5,900 4.31 4.31 4.31 1,600 0 0.0
06/04/2018
4.31
 5,200 4.41 4.41 4.31 700 0 0.0
05/04/2018
4.41
 30,900 4.41 4.46 4.31 0 0 0
04/04/2018
4.41
 30,700 4.36 4.41 4.31 300 0 0.0
03/04/2018
4.36
 15,200 4.31 4.36 4.36 0 0 0
02/04/2018
4.31
 19,000 4.41 4.46 4.31 0 0 0
30/03/2018
4.41
 4,400 4.31 4.41 4.26 0 0 0
29/03/2018
4.31
 1,000 4.41 4.41 4.31 0 0 0
28/03/2018
4.41
 2,700 4.41 4.41 4.36 100 0 0.0
27/03/2018
4.41
 17,900 4.41 4.41 4.26 0 0 0
26/03/2018
4.41
 0 4.41 4.41 4.41 0 0 0
23/03/2018
4.41
 0 4.41 4.41 4.41 0 0 0
22/03/2018
4.41
 0 4.41 4.41 4.41 0 0 0
21/03/2018
4.41
 16,800 4.36 4.41 4.41 0 0 0
20/03/2018
4.36
 2,600 4.41 4.41 4.36 0 0 0
19/03/2018
4.41
 2,100 4.36 4.46 4.41 0 0 0
16/03/2018
4.36
 11,900 4.26 4.36 4.26 100 0 0.0
15/03/2018
4.26
 5,000 4.31 4.31 4.26 0 0 0
14/03/2018
4.31
 38,200 4.41 4.41 4.21 1,000 0 0.0
13/03/2018
4.41
 0 4.41 4.41 4.41 0 0 0
12/03/2018
4.41
 4,000 4.31 4.41 4.31 600 0 0.0
09/03/2018
4.31
 8,600 4.50 4.50 4.21 0 0 0
08/03/2018
4.50
 0 4.50 4.50 4.50 0 0 0
07/03/2018
4.50
 14,900 4.55 4.55 4.26 0 0 0
06/03/2018
4.55
 11,900 4.26 4.55 4.26 0 0 0
05/03/2018
4.26
 4,872 4.41 4.41 4.26 0 0 0
02/03/2018
4.41
 3,000 4.36 4.41 4.36 1,500 0 0.0
01/03/2018
4.36
 21,700 4.41 4.41 4.21 10,000 0 0.1
28/02/2018
4.41
 4,800 4.41 4.41 4.41 2,000 0 0.0
27/02/2018
4.41
 3,100 4.41 4.41 4.41 0 0 0
26/02/2018
4.41
 0 4.41 4.41 4.41 0 0 0
23/02/2018
4.41
 6,600 4.41 4.41 4.41 0 0 0
22/02/2018
4.41
 0 4.41 4.41 4.41 0 0 0
21/02/2018
4.41
 18,000 4.65 4.65 4.31 7,500 0 0.1
13/02/2018
4.65
 500 4.46 4.65 4.46 0 0 0
12/02/2018
4.46
 300 4.50 4.50 4.46 0 0 0
09/02/2018
4.50
 0 4.50 4.50 4.50 0 0 0
08/02/2018
4.50
 0 4.50 4.50 4.50 0 0 0
07/02/2018
4.50
 11,100 4.26 4.50 4.16 9,800 0 0.1
06/02/2018
4.26
 3,400 4.36 4.36 4.26 0 0 0
05/02/2018
4.36
 2,800 4.50 4.50 4.31 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |