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
(2024-10-28) 		-0.50 -4.27% 27,100 0 0
11
11.70
11.20
2 tháng
(2024-09-26) 		-0.40 -3.45% 43,400 4,900 0.1
11
11.70
11.20
3 tháng
(2024-08-27) 		0.12 1.06% 135,500 45,800 0.5
11
11.70
11.20
6 tháng
(2024-05-29) 		1.13 11.26% 395,902 129,200 1.5
10.07
11.70
11.20
12 tháng
(2023-12-01) 		1.69 17.74% 1,236,733 -29,100 -0.1
9.42
11.70
11.20
24 tháng
(2022-12-06) 		2.13 23.53% 1,606,897 107,600 1.5
8.47
11.70
11.20
36 tháng
(2021-12-13) 		0.55 5.19% 3,048,664 598,600 7.8
8.13
11.70
11.20
60 tháng
(2019-12-23) 		6.97 164.60% 14,046,835 -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)
16/04/2013
2.67
 46,000 2.62 2.67 2.65 0 0 0
15/04/2013
2.62
 11,400 2.77 2.77 2.62 6,000 0 0.1
12/04/2013
2.77
 81,300 2.70 2.85 2.70 0 0 0
11/04/2013
2.70
 8,300 2.67 2.70 2.65 0 0 0
10/04/2013
2.67
 12,200 2.70 2.70 2.65 0 0 0
09/04/2013
2.70
 7,700 2.67 2.70 2.67 0 0 0
08/04/2013
2.67
 27,800 2.75 2.75 2.65 0 0 0
05/04/2013
2.75
 37,800 2.67 2.75 2.62 2,400 0 0.0
04/04/2013
2.67
 28,100 2.65 2.77 2.65 0 0 0
03/04/2013
2.65
 51,800 2.70 2.72 2.65 11,000 0 0.1
02/04/2013
2.70
 33,600 2.82 2.82 2.67 0 0 0
01/04/2013
2.82
 31,300 2.80 2.85 2.77 0 0 0
29/03/2013
2.80
 106,100 2.70 2.90 2.70 0 0 0
28/03/2013
2.70
 53,600 2.47 2.70 2.49 0 0 0
27/03/2013
2.47
 16,200 2.44 2.47 2.42 6,500 0 0.1
26/03/2013
2.44
 14,600 2.44 2.44 2.44 6,400 0 0.1
25/03/2013
2.44
 12,800 2.47 2.47 2.44 6,400 0 0.1
22/03/2013
2.47
 13,600 2.47 2.47 2.44 0 0 0
21/03/2013
2.47
 9,400 2.49 2.49 2.47 0 0 0
20/03/2013
2.49
 6,800 2.47 2.52 2.47 0 0 0
19/03/2013
2.47
 4,900 2.52 2.52 2.47 0 0 0
18/03/2013
2.52
 3,200 2.49 2.52 2.42 0 0 0
15/03/2013
2.49
 10,800 2.49 2.49 2.49 0 0 0
14/03/2013
2.49
 8,800 2.49 2.49 2.44 0 0 0
13/03/2013
2.49
 15,100 2.49 2.49 2.49 0 0 0
12/03/2013
2.49
 13,200 2.52 2.52 2.47 0 0 0
11/03/2013
2.52
 10,100 2.47 2.52 2.39 0 0 0
08/03/2013
2.47
 2,100 2.47 2.52 2.47 0 0 0
07/03/2013
2.47
 35,500 2.52 2.52 2.47 0 0 0
06/03/2013
2.52
 9,300 2.49 2.54 2.47 0 2,000 -0.0
05/03/2013
2.49
 5,100 2.57 2.57 2.49 0 0 0
04/03/2013
2.57
 51,200 2.60 2.60 2.54 0 0 0
01/03/2013
2.60
 25,500 2.60 2.65 2.60 0 0 0
28/02/2013
2.60
 55,300 2.62 2.65 2.60 0 0 0
27/02/2013
2.62
 24,300 2.60 2.62 2.54 0 0 0
26/02/2013
2.60
 39,900 2.70 2.70 2.54 0 0 0
25/02/2013
2.70
 39,500 2.67 2.70 2.65 0 0 0
22/02/2013
2.67
 82,000 2.67 2.72 2.60 0 0 0
21/02/2013
2.67
 110,100 2.85 2.85 2.62 0 0 0
20/02/2013
2.85
 30,100 2.80 2.85 2.77 0 0 0
19/02/2013
2.80
 53,800 2.85 2.90 2.80 0 0 0
18/02/2013
2.85
 31,400 2.70 2.85 2.75 0 0 0
08/02/2013
2.70
 74,700 2.80 2.80 2.67 0 0 0
07/02/2013
2.80
 7,000 2.80 2.80 2.70 0 0 0
06/02/2013
2.80
 3,300 2.70 2.82 2.80 0 0 0
05/02/2013
2.70
 53,100 2.72 2.72 2.67 0 0 0
04/02/2013
2.72
 35,000 2.88 2.88 2.72 0 0 0
01/02/2013
2.88
 31,200 2.80 2.88 2.72 0 0 0
31/01/2013
2.80
 45,200 2.85 2.85 2.75 0 0 0
30/01/2013
2.85
 41,800 2.93 2.98 2.82 0 0 0
29/01/2013
2.93
 46,400 3.00 3.00 2.88 0 0 0
28/01/2013
3.00
 111,300 2.90 3.10 2.93 0 0 0
25/01/2013
2.90
 157,300 2.67 2.93 2.67 0 0 0
24/01/2013
2.67
 34,000 2.57 2.67 2.57 0 0 0
23/01/2013
2.57
 25,200 2.57 2.67 2.49 0 0 0
22/01/2013
2.57
 73,200 2.70 2.70 2.54 0 0 0
21/01/2013
2.70
 46,300 2.80 2.80 2.70 0 0 0
18/01/2013
2.80
 48,200 2.82 2.85 2.80 0 0 0
17/01/2013
2.82
 85,200 2.93 2.95 2.80 0 0 0
16/01/2013
2.93
 123,900 3.00 3.13 2.93 0 0 0
15/01/2013
3.00
 179,000 2.80 3.00 2.77 0 0 0
14/01/2013
2.80
 69,100 2.80 2.80 2.67 0 0 0
11/01/2013
2.80
 124,300 2.88 2.95 2.77 0 0 0
10/01/2013
2.88
 232,500 2.80 2.88 2.67 0 0 0
09/01/2013
2.80
 269,000 2.93 2.98 2.75 0 0 0
08/01/2013
2.93
 197,100 3.03 3.03 2.88 0 0 0
07/01/2013
3.03
 236,700 3.05 3.16 3.00 0 0 0
04/01/2013
3.05
 285,600 3.16 3.16 2.95 0 0 0
03/01/2013
3.16
 386,600 3.18 3.18 2.95 0 0 0
02/01/2013
3.18
 374,400 3.38 3.41 3.13 0 0 0
28/12/2012
3.38
 537,800 3.33 3.41 3.10 0 0 0
27/12/2012
3.33
 274,000 3.38 3.46 3.26 0 0 0
26/12/2012
3.38
 355,000 3.23 3.38 3.18 0 0 0
25/12/2012
3.23
 544,000 3.03 3.23 3.03 2,000 0 0.0
24/12/2012
3.03
 220,600 2.85 3.03 2.85 0 0 0
21/12/2012
2.85
 194,900 2.93 2.93 2.82 43,300 0 0.5
20/12/2012
2.93
 200,200 2.95 2.98 2.93 42,900 0 0.5
19/12/2012
2.95
 355,700 2.98 3.05 2.93 42,500 0 0.5
18/12/2012
2.98
 275,200 3.00 3.03 2.93 42,500 0 0.5
17/12/2012
3.00
 185,400 2.95 3.03 2.95 0 0 0
14/12/2012
2.95
 293,300 2.98 3.10 2.93 0 0 0
13/12/2012
2.98
 254,100 3.08 3.10 2.93 0 0 0
12/12/2012
3.08
 337,400 2.95 3.10 2.85 22,500 0 0.3
11/12/2012
2.95
 337,300 3.05 3.08 2.90 0 0 0
10/12/2012
3.05
 350,200 2.95 3.08 2.90 0 0 0
07/12/2012
2.95
 350,300 2.93 3.05 2.90 0 0 0
06/12/2012
2.93
 456,400 2.75 2.93 2.70 11,400 0 0.1
05/12/2012
2.75
 203,800 2.80 2.85 2.75 0 0 0
04/12/2012
2.80
 366,000 2.72 2.90 2.70 0 0 0
03/12/2012
2.72
 326,600 2.54 2.72 2.54 0 0 0
30/11/2012
2.54
 268,200 2.39 2.54 2.37 0 0 0
29/11/2012
2.39
 132,800 2.39 2.47 2.37 0 0 0
28/11/2012
2.39
 55,100 2.39 2.39 2.37 0 0 0
27/11/2012
2.39
 88,500 2.37 2.39 2.32 0 0 0
26/11/2012
2.37
 114,900 2.34 2.39 2.34 400 0 0.0
23/11/2012
2.34
 288,500 2.42 2.44 2.34 0 0 0
22/11/2012
2.42
 139,800 2.34 2.44 2.32 0 0 0
21/11/2012
2.34
 214,700 2.37 2.39 2.32 0 0 0
20/11/2012
2.37
 330,900 2.21 2.37 2.19 0 0 0
19/11/2012
2.21
 88,600 2.19 2.21 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |