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)
04/02/2013
2.95
 35,000 3.11 3.11 2.95 0 0 0
01/02/2013
3.11
 31,200 3.03 3.11 2.95 0 0 0
31/01/2013
3.03
 45,200 3.09 3.09 2.98 0 0 0
30/01/2013
3.09
 41,800 3.17 3.22 3.06 0 0 0
29/01/2013
3.17
 46,400 3.25 3.25 3.11 0 0 0
28/01/2013
3.25
 111,300 3.14 3.36 3.17 0 0 0
25/01/2013
3.14
 157,300 2.89 3.17 2.89 0 0 0
24/01/2013
2.89
 34,000 2.78 2.89 2.78 0 0 0
23/01/2013
2.78
 25,200 2.78 2.89 2.70 0 0 0
22/01/2013
2.78
 73,200 2.92 2.92 2.76 0 0 0
21/01/2013
2.92
 46,300 3.03 3.03 2.92 0 0 0
18/01/2013
3.03
 48,200 3.06 3.09 3.03 0 0 0
17/01/2013
3.06
 85,200 3.17 3.20 3.03 0 0 0
16/01/2013
3.17
 123,900 3.25 3.39 3.17 0 0 0
15/01/2013
3.25
 179,000 3.03 3.25 3.00 0 0 0
14/01/2013
3.03
 69,100 3.03 3.03 2.89 0 0 0
11/01/2013
3.03
 124,300 3.11 3.20 3.00 0 0 0
10/01/2013
3.11
 232,500 3.03 3.11 2.89 0 0 0
09/01/2013
3.03
 269,000 3.17 3.22 2.98 0 0 0
08/01/2013
3.17
 197,100 3.28 3.28 3.11 0 0 0
07/01/2013
3.28
 236,700 3.31 3.42 3.25 0 0 0
04/01/2013
3.31
 285,600 3.42 3.42 3.20 0 0 0
03/01/2013
3.42
 386,600 3.44 3.44 3.20 0 0 0
02/01/2013
3.44
 374,400 3.66 3.69 3.39 0 0 0
28/12/2012
3.66
 537,800 3.61 3.69 3.36 0 0 0
27/12/2012
3.61
 274,000 3.66 3.75 3.53 0 0 0
26/12/2012
3.66
 355,000 3.50 3.66 3.44 0 0 0
25/12/2012
3.50
 544,000 3.28 3.50 3.28 2,000 0 0.0
24/12/2012
3.28
 220,600 3.09 3.28 3.09 0 0 0
21/12/2012
3.09
 194,900 3.17 3.17 3.06 43,300 0 0.5
20/12/2012
3.17
 200,200 3.20 3.22 3.17 42,900 0 0.5
19/12/2012
3.20
 355,700 3.22 3.31 3.17 42,500 0 0.5
18/12/2012
3.22
 275,200 3.25 3.28 3.17 42,500 0 0.5
17/12/2012
3.25
 185,400 3.20 3.28 3.20 0 0 0
14/12/2012
3.20
 293,300 3.22 3.36 3.17 0 0 0
13/12/2012
3.22
 254,100 3.33 3.36 3.17 0 0 0
12/12/2012
3.33
 337,400 3.20 3.36 3.09 22,500 0 0.3
11/12/2012
3.20
 337,300 3.31 3.33 3.14 0 0 0
10/12/2012
3.31
 350,200 3.20 3.33 3.14 0 0 0
07/12/2012
3.20
 350,300 3.17 3.31 3.14 0 0 0
06/12/2012
3.17
 456,400 2.98 3.17 2.92 11,400 0 0.1
05/12/2012
2.98
 203,800 3.03 3.09 2.98 0 0 0
04/12/2012
3.03
 366,000 2.95 3.14 2.92 0 0 0
03/12/2012
2.95
 326,600 2.76 2.95 2.76 0 0 0
30/11/2012
2.76
 268,200 2.59 2.76 2.56 0 0 0
29/11/2012
2.59
 132,800 2.59 2.67 2.56 0 0 0
28/11/2012
2.59
 55,100 2.59 2.59 2.56 0 0 0
27/11/2012
2.59
 88,500 2.56 2.59 2.51 0 0 0
26/11/2012
2.56
 114,900 2.53 2.59 2.53 400 0 0.0
23/11/2012
2.53
 288,500 2.62 2.65 2.53 0 0 0
22/11/2012
2.62
 139,800 2.53 2.65 2.51 0 0 0
21/11/2012
2.53
 214,700 2.56 2.59 2.51 0 0 0
20/11/2012
2.56
 330,900 2.40 2.56 2.37 0 0 0
19/11/2012
2.40
 88,600 2.37 2.40 2.31 0 0 0
16/11/2012
2.37
 110,600 2.34 2.37 2.31 0 0 0
15/11/2012
2.34
 83,000 2.34 2.37 2.31 19,300 0 0.2
14/11/2012
2.34
 39,700 2.37 2.40 2.34 7,000 0 0.1
13/11/2012
2.37
 160,800 2.45 2.48 2.34 0 0 0
12/11/2012
2.45
 210,800 2.31 2.45 2.29 0 0 0
09/11/2012
2.31
 102,400 2.31 2.34 2.26 0 0 0
08/11/2012
2.31
 172,400 2.34 2.34 2.20 20,300 0 0.2
07/11/2012
2.34
 146,700 2.29 2.40 2.23 0 0 0
06/11/2012
2.29
 113,400 2.20 2.29 2.18 0 0 0
05/11/2012
2.20
 106,300 2.20 2.31 2.15 5,100 0 0.0
02/11/2012
2.20
 215,600 2.37 2.37 2.20 20,000 0 0.2
01/11/2012
2.37
 194,500 2.29 2.40 2.23 0 0 0
31/10/2012
2.29
 88,100 2.34 2.34 2.20 15,000 0 0.1
30/10/2012
2.34
 98,100 2.26 2.34 2.26 7,400 0 0.1
29/10/2012
2.26
 210,000 2.37 2.40 2.26 14,500 0 0.1
26/10/2012
2.37
 181,200 2.40 2.42 2.34 14,300 0 0.1
25/10/2012
2.40
 411,300 2.53 2.56 2.37 13,500 0 0.1
24/10/2012
2.53
 117,100 2.65 2.65 2.51 0 0 0
23/10/2012
2.65
 256,100 2.56 2.65 2.51 0 0 0
22/10/2012
2.56
 172,100 2.59 2.59 2.48 13,500 0 0.1
19/10/2012
2.59
 309,000 2.67 2.73 2.51 13,500 0 0.1
18/10/2012
2.67
 269,300 2.53 2.67 2.45 0 0 0
17/10/2012
2.53
 339,500 2.37 2.53 2.37 0 0 0
16/10/2012
2.37
 166,800 2.23 2.37 2.18 0 0 0
15/10/2012
2.23
 178,200 2.42 2.42 2.23 21,500 0 0.2
12/10/2012
2.42
 196,900 2.45 2.56 2.37 21,300 0 0.2
11/10/2012
2.45
 177,100 2.31 2.45 2.37 0 0 0
10/10/2012
2.31
 166,000 2.18 2.31 2.18 0 0 0
09/10/2012
2.18
 186,000 2.04 2.18 2.01 0 0 0
08/10/2012
2.04
 62,500 1.96 2.04 1.96 0 0 0
05/10/2012
1.96
 25,700 1.93 1.98 1.93 12,600 0 0.1
04/10/2012
1.93
 61,200 1.96 1.96 1.93 17,400 0 0.1
03/10/2012
1.96
 35,200 1.96 1.98 1.96 0 0 0
02/10/2012
1.96
 27,000 1.93 1.96 1.93 0 0 0
01/10/2012
1.93
 34,500 1.93 1.93 1.87 17,600 0 0.1
28/09/2012
1.93
 35,100 1.96 1.96 1.93 11,100 0 0.1
27/09/2012
1.96
 8,700 1.98 1.98 1.93 0 0 0
26/09/2012
1.98
 9,200 1.98 1.98 1.93 0 0 0
25/09/2012
1.98
 44,100 1.93 1.98 1.96 0 0 0
24/09/2012
1.93
 35,000 1.98 1.98 1.93 0 0 0
21/09/2012
1.98
 33,200 1.93 1.98 1.90 0 0 0
20/09/2012
1.93
 30,000 1.93 1.93 1.87 0 0 0
19/09/2012
1.93
 21,300 1.87 1.93 1.85 0 0 0
18/09/2012
1.87
 61,100 1.96 1.96 1.87 0 0 0
17/09/2012
1.96
 21,600 2.04 2.04 1.96 0 0 0
14/09/2012
2.04
 20,500 1.98 2.04 1.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |