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)
11/07/2017
5.53
 400 5.53 5.53 5.53 0 0 0
10/07/2017
5.53
 2,800 5.53 5.53 5.53 0 0 0
07/07/2017
5.53
 0 5.53 5.53 5.53 0 0 0
06/07/2017
5.53
 23,000 5.34 5.53 5.43 0 0 0
05/07/2017
5.34
 0 5.34 5.34 5.34 0 0 0
04/07/2017
5.34
 1,100 5.34 5.34 5.25 100 0 0.0
03/07/2017
5.34
 600 5.30 5.34 5.34 0 0 0
30/06/2017
5.30
 611 5.43 5.43 5.30 600 0 0.0
29/06/2017
5.43
 0 5.43 5.43 5.43 0 0 0
28/06/2017
5.43
 9,000 5.43 5.43 5.43 0 0 0
27/06/2017
5.43
 0 5.43 5.43 5.43 0 0 0
26/06/2017
5.43
 0 5.43 5.43 5.43 0 0 0
23/06/2017
5.43
 0 5.43 5.43 5.43 0 0 0
22/06/2017
5.43
 4,900 5.43 5.43 5.43 0 0 0
21/06/2017
5.43
 0 5.43 5.43 5.43 0 0 0
20/06/2017
5.43
 0 5.43 5.43 5.43 0 0 0
19/06/2017
5.43
 1,470 5.43 5.43 5.30 1,200 0 0.0
16/06/2017
5.43
 100 5.43 5.43 5.43 0 0 0
15/06/2017
5.43
 100 5.43 5.43 5.43 0 0 0
14/06/2017
5.43
 1,600 5.34 5.43 5.43 0 0 0
13/06/2017
5.34
 1,100 5.43 5.43 5.34 1,100 0 0.0
12/06/2017
5.43
 0 5.43 5.43 5.43 0 0 0
09/06/2017
5.43
 0 5.43 5.43 5.43 0 0 0
08/06/2017
5.43
 8,200 5.25 5.43 5.20 0 0 0
07/06/2017
5.25
 8,100 5.25 5.48 5.25 0 0 0
06/06/2017
5.25
 30,000 5.25 5.25 5.25 0 0 0
05/06/2017
5.25
 25,000 5.11 5.25 5.11 0 0 0
02/06/2017
5.11
 26,400 5.53 5.53 5.11 600 0 0.0
01/06/2017
5.53
 0 5.53 5.53 5.53 0 0 0
31/05/2017
5.53
 0 5.53 5.53 5.53 0 0 0
30/05/2017
5.53
 1,200 5.53 5.53 5.39 0 0 0
29/05/2017
5.53
 0 5.53 5.53 5.53 0 0 0
26/05/2017
5.53
 41 5.53 5.53 5.53 0 0 0
25/05/2017
5.53
 15,200 5.53 5.53 5.53 0 0 0
24/05/2017
5.53
 0 5.53 5.53 5.53 0 0 0
23/05/2017
5.53
 1,000 5.62 5.62 5.53 0 0 0
22/05/2017
5.62
 3,000 5.43 5.62 5.48 0 0 0
19/05/2017
5.43
 1,100 5.53 5.53 5.34 0 0 0
18/05/2017
5.53
 7,300 5.53 5.53 5.34 1,000 0 0.0
17/05/2017
5.53
 0 5.53 5.53 5.53 0 0 0
16/05/2017
5.53
 0 5.53 5.53 5.53 0 0 0
15/05/2017
5.53
 1,000 5.53 5.53 5.53 0 0 0
12/05/2017
5.53
 0 5.53 5.53 5.53 0 0 0
11/05/2017
5.53
 0 5.53 5.53 5.53 0 0 0
10/05/2017
5.53
 100 5.48 5.53 5.53 100 0 0.0
09/05/2017
5.48
 0 5.48 5.48 5.48 0 0 0
08/05/2017
5.48
 20,200 5.48 5.48 5.48 0 6,500 -0.1
05/05/2017
5.48
 0 5.48 5.48 5.48 0 0 0
04/05/2017
5.48
 1,000 5.39 5.48 5.39 0 0 0
03/05/2017
5.39
 0 5.39 5.39 5.39 0 0 0
28/04/2017
5.39
 3,800 5.34 5.39 5.34 0 0 0
27/04/2017
5.34
 0 5.34 5.34 5.34 0 0 0
26/04/2017
5.34
 1,000 5.25 5.34 5.34 0 0 0
25/04/2017
5.25
 0 5.25 5.25 5.25 0 0 0
24/04/2017
5.25
 3,000 5.25 5.25 5.25 0 0 0
21/04/2017
5.25
 1,000 5.25 5.25 5.25 0 0 0
20/04/2017
5.25
 3,518 5.20 5.30 5.25 0 0 0
19/04/2017
5.20
 1,000 5.20 5.20 5.20 0 0 0
18/04/2017
5.20
 360 5.20 5.20 5.20 0 0 0
17/04/2017
5.20
 0 5.20 5.20 5.20 0 0 0
14/04/2017
5.20
 0 5.20 5.20 5.20 0 0 0
13/04/2017
5.20
 0 5.20 5.20 5.20 0 0 0
12/04/2017
5.20
 5,800 5.20 5.20 5.20 5,000 0 0.1
11/04/2017
5.20
 7,500 5.20 5.20 5.20 0 0 0
10/04/2017
5.20
 0 5.20 5.20 5.20 0 0 0
07/04/2017
5.20
 5,500 5.20 5.20 5.20 5,500 0 0.1
05/04/2017
5.20
 9,300 5.30 5.30 5.20 5,500 0 0.1
04/04/2017
5.30
 3,000 5.30 5.30 5.20 900 0 0.0
03/04/2017
5.30
 5,000 5.39 5.39 5.30 0 0 0
31/03/2017
5.39
 68 5.39 5.39 5.39 0 0 0
30/03/2017
5.39
 0 5.39 5.39 5.39 0 0 0
29/03/2017
5.39
 600 5.11 5.39 5.39 0 0 0
28/03/2017
5.11
 1,000 5.39 5.39 5.11 0 1,000 -0.0
27/03/2017
5.39
 7,000 5.53 5.53 5.30 0 0 0
24/03/2017
5.53
 0 5.53 5.53 5.53 0 0 0
23/03/2017
5.53
 0 5.53 5.53 5.53 0 0 0
22/03/2017
5.53
 100 5.53 5.53 5.53 0 0 0
21/03/2017
5.53
 0 5.53 5.53 5.53 0 0 0
20/03/2017
5.53
 2,400 5.39 5.53 5.39 0 0 0
17/03/2017
5.39
 100 5.25 5.39 5.39 0 0 0
16/03/2017
5.25
 0 5.25 5.25 5.25 0 0 0
15/03/2017
5.25
 31,600 5.25 5.25 5.25 0 0 0
14/03/2017
5.25
 7,400 5.25 5.30 5.25 0 0 0
13/03/2017
5.25
 10 5.25 5.25 5.25 0 0 0
10/03/2017
5.25
 1,600 5.25 5.25 5.25 0 0 0
09/03/2017
5.25
 13,100 5.30 5.30 5.16 0 0 0
08/03/2017
5.30
 0 5.30 5.30 5.30 0 0 0
07/03/2017
5.30
 0 5.30 5.30 5.30 0 0 0
06/03/2017
5.30
 25,900 5.16 5.30 5.20 0 0 0
03/03/2017
5.16
 1,100 5.07 5.16 5.11 0 0 0
02/03/2017
5.07
 14,600 5.25 5.25 5.07 0 0 0
01/03/2017
5.25
 1,600 5.25 5.25 5.16 0 0 0
28/02/2017
5.25
 300 5.30 5.48 5.11 0 0 0
27/02/2017
5.30
 0 5.30 5.30 5.30 0 0 0
24/02/2017
5.30
 14,600 5.53 5.53 5.30 0 0 0
23/02/2017
5.53
 5,800 5.07 5.53 5.07 0 0 0
22/02/2017
5.07
 7,000 5.07 5.07 5.07 0 0 0
21/02/2017
5.07
 14,500 5.07 5.07 5.07 0 0 0
20/02/2017
5.07
 2,000 5.07 5.07 5.07 0 0 0
17/02/2017
5.07
 11,900 5.07 5.07 5.07 6,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |