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)
10/02/2015
4.04
 0 4.04 4.04 4.04 0 0 0
09/02/2015
4.04
 0 4.04 4.04 4.04 0 0 0
06/02/2015
4.04
 600 4.15 4.15 4.04 0 0 0
05/02/2015
4.15
 1,200 4.04 4.15 4.15 0 0 0
04/02/2015
4.04
 0 4.04 4.04 4.04 0 0 0
03/02/2015
4.04
 200 4.04 4.04 4.04 0 0 0
02/02/2015
4.04
 0 4.04 4.04 4.04 0 0 0
30/01/2015
4.04
 2,400 4.08 4.08 4.04 0 0 0
29/01/2015
4.08
 1,000 4.04 4.08 4.08 0 0 0
28/01/2015
4.04
 0 4.04 4.04 4.04 0 0 0
27/01/2015
4.04
 11,500 4.04 4.04 4.04 0 0 0
26/01/2015
4.04
 0 4.04 4.04 4.04 0 0 0
23/01/2015
4.04
 6,100 4.15 4.15 4.04 0 0 0
22/01/2015
4.15
 900 4.08 4.15 4.15 0 0 0
21/01/2015
4.08
 100 4.04 4.08 4.08 0 0 0
20/01/2015
4.04
 0 4.04 4.04 4.04 0 0 0
19/01/2015
4.04
 0 4.04 4.04 4.04 0 0 0
16/01/2015
4.04
 300 4.04 4.04 4.04 0 0 0
15/01/2015
4.04
 11,000 4.04 4.04 4.04 0 0 0
14/01/2015
4.04
 2,500 4.39 4.39 4.04 0 0 0
13/01/2015
4.39
 0 4.39 4.39 4.39 0 0 0
12/01/2015
4.39
 0 4.39 4.39 4.39 0 0 0
09/01/2015
4.39
 100 4.04 4.39 4.39 0 0 0
08/01/2015
4.04
 7,900 4.04 4.04 4.04 0 0 0
07/01/2015
4.04
 20,000 4.04 4.04 4.04 0 0 0
06/01/2015
4.04
 0 4.04 4.04 4.04 0 0 0
05/01/2015
4.04
 0 4.04 4.04 4.04 0 0 0
31/12/2014
4.04
 22,100 3.93 4.04 3.93 0 0 0
30/12/2014
3.93
 10,000 3.83 3.93 3.93 0 0 0
29/12/2014
3.83
 7,700 3.83 3.83 3.83 0 0 0
26/12/2014
3.83
 0 3.83 3.83 3.83 0 0 0
25/12/2014
3.83
 15,900 3.86 3.86 3.83 0 0 0
24/12/2014
3.86
 2,000 3.90 3.90 3.86 0 0 0
23/12/2014
3.90
 15,000 3.69 3.90 3.76 0 0 0
22/12/2014
3.69
 0 3.69 3.69 3.69 0 0 0
19/12/2014
3.69
 19,600 3.62 3.83 3.69 0 0 0
18/12/2014
3.62
 0 3.62 3.62 3.62 0 0 0
17/12/2014
3.62
 400 3.83 3.83 3.62 0 0 0
16/12/2014
3.83
 2,900 3.83 3.83 3.83 0 0 0
15/12/2014
3.83
 10,500 3.83 3.83 3.83 0 0 0
12/12/2014
3.83
 0 3.83 3.83 3.83 0 0 0
11/12/2014
3.83
 13,000 3.83 3.83 3.83 0 0 0
10/12/2014
3.83
 10,700 3.83 3.86 3.83 0 0 0
09/12/2014
3.83
 5,000 3.97 3.97 3.83 0 0 0
08/12/2014
3.97
 1,100 4.01 4.01 3.83 0 0 0
05/12/2014
4.01
 200 3.86 4.01 4.01 0 0 0
04/12/2014
3.86
 5,000 3.90 3.90 3.86 0 0 0
03/12/2014
3.90
 10,200 4.01 4.01 3.86 0 0 0
02/12/2014
4.01
 200 4.01 4.01 3.83 0 0 0
01/12/2014
4.01
 7,500 3.83 4.01 3.86 0 0 0
28/11/2014
3.83
 6,700 3.86 3.86 3.83 1,000 0 0.0
27/11/2014
3.86
 1,300 3.93 3.93 3.86 0 0 0
26/11/2014
3.93
 10,200 3.86 4.04 3.83 0 0 0
25/11/2014
3.86
 10,700 3.93 4.32 3.86 0 0 0
24/11/2014
3.93
 5,400 3.97 3.97 3.83 0 0 0
21/11/2014
3.97
 2,600 3.97 3.97 3.93 0 0 0
20/11/2014
3.97
 5,000 3.79 3.97 3.83 0 0 0
19/11/2014
3.79
 2,000 3.79 3.79 3.79 0 0 0
18/11/2014
3.79
 2,900 3.79 3.79 3.79 0 0 0
17/11/2014
3.79
 3,500 3.83 3.83 3.79 0 0 0
14/11/2014
3.83
 2,600 3.83 3.83 3.79 0 0 0
13/11/2014
3.83
 400 3.83 3.83 3.83 0 0 0
12/11/2014
3.83
 10,800 3.83 3.83 3.83 0 5,600 -0.1
11/11/2014
3.83
 1,100 3.83 3.83 3.83 0 1,000 -0.0
10/11/2014
3.83
 6,400 3.83 3.83 3.83 0 0 0
07/11/2014
3.83
 1,400 3.83 3.83 3.83 0 0 0
06/11/2014
3.83
 9,900 3.83 3.83 3.83 0 0 0
05/11/2014
3.83
 5,000 3.93 3.93 3.83 0 0 0
04/11/2014
3.93
 3,000 3.86 3.93 3.93 0 0 0
03/11/2014
3.86
 0 3.86 3.86 3.86 0 0 0
31/10/2014
3.86
 4,000 3.86 3.86 3.86 0 0 0
30/10/2014
3.86
 4,300 3.93 3.93 3.58 0 0 0
29/10/2014
3.93
 100 3.93 3.93 3.93 0 0 0
28/10/2014
3.93
 5,100 3.93 3.93 3.90 0 0 0
27/10/2014
3.93
 6,000 4.01 4.01 3.86 0 0 0
24/10/2014
4.01
 13,700 3.72 4.01 3.62 0 0 0
23/10/2014
3.72
 4,800 3.83 3.83 3.72 0 0 0
22/10/2014
3.83
 2,100 3.86 3.86 3.79 0 0 0
21/10/2014
3.86
 100 3.83 3.86 3.86 0 0 0
20/10/2014
3.83
 0 3.83 3.83 3.83 0 0 0
17/10/2014
3.83
 3,000 4.01 4.01 3.83 0 0 0
16/10/2014
4.01
 2,100 3.72 4.04 4.01 0 0 0
15/10/2014
3.72
 100 3.83 3.83 3.72 0 0 0
14/10/2014
3.83
 100 3.86 3.86 3.83 0 0 0
13/10/2014
3.86
 5,000 3.86 3.86 3.86 0 5,000 -0.1
10/10/2014
3.86
 6,100 3.86 3.86 3.83 0 0 0
09/10/2014
3.86
 1,200 3.86 3.86 3.86 0 0 0
08/10/2014
3.86
 23,000 3.76 3.86 3.72 0 0 0
07/10/2014
3.76
 8,400 3.83 3.83 3.76 0 0 0
06/10/2014
3.83
 0 3.83 3.83 3.83 0 0 0
03/10/2014
3.83
 7,800 3.86 3.86 3.83 100 0 0.0
02/10/2014
3.86
 3,600 3.90 3.90 3.86 0 0 0
01/10/2014
3.90
 200 3.86 3.90 3.90 0 0 0
30/09/2014
3.86
 3,400 3.86 3.86 3.86 1,800 0 0.0
29/09/2014
3.86
 6,100 3.83 3.86 3.83 2,000 0 0.0
26/09/2014
3.83
 10,500 3.86 3.86 3.83 7,000 0 0.1
25/09/2014
3.86
 3,010 3.86 3.86 3.86 3,000 0 0.0
24/09/2014
3.86
 15,500 3.93 3.93 3.86 15,000 0 0.2
23/09/2014
3.93
 13,500 3.83 3.93 3.79 6,000 0 0.1
22/09/2014
3.83
 0 3.83 3.83 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |