CTCP Dịch vụ Kỹ thuật Điện lực Dầu khí Việt Nam (pps)

11.20
0.20
(1.82%)
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
(2024-10-22) 		-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
(2024-08-23) 		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
(2023-11-27) 		1.13 11.26% 1,228,433 -29,100 -0.1
9.42
11.70
11.20
24 tháng
(2022-12-02) 		2.05 22.38% 1,596,397 107,500 1.5
8.47
11.70
11.20
36 tháng
(2021-12-07) 		0.63 5.97% 3,102,904 593,600 7.8
8.13
11.70
11.20
60 tháng
(2019-12-18) 		6.97 164.60% 14,036,835 -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)
02/02/2012
2.35
 143,800 2.22 2.35 2.22 0 0 0
01/02/2012
2.22
 81,700 2.30 2.30 2.19 0 0 0
31/01/2012
2.30
 119,200 2.22 2.35 2.24 0 0 0
30/01/2012
2.22
 91,700 2.24 2.33 2.17 0 0 0
20/01/2012
2.24
 119,000 2.35 2.35 2.24 0 0 0
19/01/2012
2.35
 144,000 2.24 2.35 2.22 0 0 0
18/01/2012
2.24
 87,900 2.19 2.26 2.17 0 0 0
17/01/2012
2.19
 131,000 2.26 2.30 2.17 0 0 0
16/01/2012
2.26
 151,300 2.17 2.26 2.15 0 0 0
13/01/2012
2.17
 165,400 2.10 2.17 2.06 0 0 0
12/01/2012
2.10
 152,200 2.08 2.15 2.04 0 0 0
11/01/2012
2.08
 153,900 2.10 2.19 2.08 0 0 0
10/01/2012
2.10
 166,300 2.01 2.10 2.01 0 0 0
09/01/2012
2.01
 153,700 2.01 2.04 1.92 0 0 0
06/01/2012
2.01
 151,100 2.06 2.06 1.95 0 0 0
05/01/2012
2.06
 150,800 2.17 2.17 2.06 0 0 0
04/01/2012
2.17
 143,700 2.26 2.33 2.17 0 0 0
03/01/2012
2.26
 105,400 2.39 2.42 2.26 1,000 0 0.0
30/12/2011
2.39
 144,400 2.39 2.48 2.39 0 0 0
29/12/2011
2.39
 122,200 2.26 2.39 2.33 0 0 0
28/12/2011
2.26
 136,600 2.17 2.26 2.17 0 0 0
27/12/2011
2.17
 132,500 2.01 2.17 2.06 0 0 0
26/12/2011
2.01
 92,400 2.08 2.13 1.97 0 0 0
23/12/2011
2.08
 94,300 2.08 2.13 2.04 0 0 0
22/12/2011
2.08
 177,100 2.19 2.24 2.08 0 0 0
21/12/2011
2.19
 86,700 2.17 2.26 2.17 0 0 0
20/12/2011
2.17
 80,600 2.24 2.26 2.17 0 0 0
19/12/2011
2.24
 121,600 2.24 2.30 2.19 1,000 0 0.0
16/12/2011
2.24
 173,500 2.15 2.28 2.17 0 0 0
15/12/2011
2.15
 94,200 2.17 2.24 2.10 0 0 0
14/12/2011
2.17
 84,800 2.22 2.24 2.13 0 0 0
13/12/2011
2.22
 102,300 2.28 2.30 2.22 0 0 0
12/12/2011
2.28
 52,100 2.30 2.33 2.26 0 0 0
09/12/2011
2.30
 145,000 2.39 2.42 2.28 0 0 0
08/12/2011
2.39
 151,800 2.46 2.51 2.37 0 0 0
07/12/2011
2.46
 162,400 2.44 2.51 2.39 0 0 0
06/12/2011
2.44
 160,100 2.55 2.57 2.42 1,000 0 0.0
05/12/2011
2.55
 212,100 2.46 2.55 2.46 0 0 0
02/12/2011
2.46
 167,600 2.37 2.46 2.33 0 0 0
01/12/2011
2.37
 157,300 2.33 2.42 2.30 0 0 0
30/11/2011
2.33
 117,500 2.37 2.37 2.28 0 0 0
29/11/2011
2.37
 72,900 2.48 2.48 2.37 0 0 0
28/11/2011
2.48
 207,500 2.37 2.51 2.30 0 0 0
25/11/2011
2.37
 87,100 2.37 2.39 2.33 0 0 0
24/11/2011
2.37
 68,400 2.42 2.46 2.37 0 0 0
23/11/2011
2.42
 205,100 2.28 2.42 2.33 0 0 0
22/11/2011
2.28
 146,100 2.17 2.30 2.17 0 0 0
21/11/2011
2.17
 193,500 2.22 2.22 2.13 1,000 0 0.0
18/11/2011
2.22
 125,700 2.30 2.30 2.22 0 0 0
17/11/2011
2.30
 169,900 2.46 2.48 2.28 0 0 0
16/11/2011
2.46
 199,400 2.39 2.51 2.37 0 0 0
15/11/2011
2.39
 134,300 2.55 2.55 2.35 0 0 0
14/11/2011
2.55
 157,000 2.62 2.62 2.44 0 0 0
11/11/2011
2.62
 178,600 2.57 2.62 2.53 0 0 0
10/11/2011
2.57
 237,900 2.75 2.75 2.57 0 0 0
09/11/2011
2.75
 157,700 2.77 2.80 2.71 0 0 0
08/11/2011
2.77
 168,800 2.77 2.82 2.73 0 0 0
07/11/2011
2.77
 168,500 2.69 2.77 2.69 0 0 0
04/11/2011
2.69
 150,600 2.75 2.77 2.69 0 0 0
03/11/2011
2.75
 141,600 2.91 2.91 2.75 0 0 0
02/11/2011
2.91
 96,500 3.07 3.07 2.91 0 0 0
01/11/2011
3.07
 119,800 3.02 3.13 3.07 1,000 0 0.0
31/10/2011
3.02
 272,200 2.93 3.02 2.98 1,000 0 0.0
28/10/2011
2.93
 259,700 2.77 2.93 2.77 0 0 0
27/10/2011
2.77
 161,700 2.77 2.80 2.69 0 0 0
26/10/2011
2.77
 186,500 2.71 2.89 2.66 0 0 0
25/10/2011
2.71
 188,200 2.77 2.80 2.62 0 0 0
24/10/2011
2.77
 112,900 2.80 2.91 2.77 1,000 0 0.0
21/10/2011
2.80
 166,300 2.71 2.80 2.73 0 0 0
20/10/2011
2.71
 97,500 2.75 2.77 2.71 0 0 0
19/10/2011
2.75
 233,500 2.71 2.75 2.60 0 0 0
18/10/2011
2.71
 209,000 2.75 2.75 2.60 0 0 0
17/10/2011
2.75
 183,200 2.91 2.91 2.75 0 0 0
14/10/2011
2.91
 296,800 2.84 3.00 2.91 0 0 0
13/10/2011
2.84
 167,100 2.77 2.91 2.71 0 0 0
12/10/2011
2.77
 244,700 2.84 2.84 2.69 0 0 0
11/10/2011
2.84
 246,500 2.75 2.84 2.75 0 0 0
10/10/2011
2.75
 290,800 2.57 2.75 2.55 0 0 0
07/10/2011
2.57
 241,200 2.48 2.57 2.53 0 0 0
06/10/2011
2.48
 270,500 2.30 2.48 2.30 0 0 0
05/10/2011
2.30
 184,500 2.28 2.35 2.28 0 0 0
04/10/2011
2.28
 212,200 2.26 2.30 2.19 0 0 0
03/10/2011
2.26
 215,300 2.37 2.37 2.22 0 0 0
30/09/2011
2.37
 168,200 2.33 2.39 2.26 0 0 0
29/09/2011
2.33
 203,300 2.39 2.39 2.28 0 0 0
28/09/2011
2.39
 161,700 2.33 2.39 2.30 0 0 0
27/09/2011
2.33
 93,900 2.24 2.35 2.24 2,000 0 0.0
26/09/2011
2.24
 75,400 2.24 2.28 2.17 2,000 0 0.0
23/09/2011
2.24
 110,500 2.24 2.24 2.15 0 0 0
22/09/2011
2.24
 76,600 2.17 2.24 2.15 0 0 0
21/09/2011
2.17
 78,900 2.22 2.30 2.15 0 0 0
20/09/2011
2.22
 84,700 2.30 2.30 2.19 0 0 0
19/09/2011
2.30
 112,500 2.26 2.42 2.26 0 0 0
16/09/2011
2.26
 39,700 2.24 2.28 2.26 0 0 0
15/09/2011
2.24
 170,000 2.39 2.39 2.24 0 0 0
14/09/2011
2.39
 61,400 2.42 2.44 2.37 0 0 0
13/09/2011
2.42
 134,000 2.28 2.42 2.30 0 0 0
12/09/2011
2.28
 149,500 2.15 2.28 2.13 0 0 0
09/09/2011
2.15
 30,400 2.15 2.17 2.13 0 0 0
08/09/2011
2.15
 51,100 2.08 2.15 2.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |