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
(2024-08-20) 		0.30 2.52% 63,500 19,400 0.2
11.90
12.50
12.20
2 tháng
(2024-07-22) 		0.70 6.09% 122,000 24,800 0.3
11.50
12.50
12.20
3 tháng
(2024-06-21) 		0.20 1.67% 178,000 42,500 0.5
11.50
12.50
12.20
6 tháng
(2024-03-25) 		1.70 16.19% 567,500 93,900 1.1
10.50
12.50
12.20
12 tháng
(2023-09-25) 		1.01 8.99% 1,245,600 -42,900 -0.3
10.20
12.50
12.20
24 tháng
(2022-09-30) 		1.35 12.49% 1,605,356 108,600 1.5
8.81
12.50
12.20
36 tháng
(2021-10-05) 		2.12 21.07% 5,683,306 915,200 12.2
8.81
12.50
12.20
60 tháng
(2019-10-16) 		7.48 158.26% 14,051,671 -1,075,460 -6.4
3.74
12.50
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
11.44
 1,600 10.67 11.61 10.50 0 100 -0.0
25/04/2022
10.67
 10,700 10.67 10.93 10.67 8,200 300 0.1
22/04/2022
10.67
 700 10.93 10.93 10.59 200 700 -0.0
21/04/2022
10.93
 1,000 10.93 10.93 10.59 400 0 0.0
20/04/2022
10.93
 4,800 11.02 11.02 10.93 4,100 0 0.1
19/04/2022
11.02
 4,700 11.10 11.27 10.50 0 0 0
18/04/2022
11.10
 6,300 10.93 11.10 10.93 0 0 0
15/04/2022
10.93
 4,500 11.10 11.27 10.93 0 0 0
14/04/2022
11.10
 1,300 11.02 11.27 11.10 1,200 0 0.0
13/04/2022
11.02
 3,700 11.10 11.19 11.02 3,100 0 0.0
12/04/2022
11.10
 3,100 11.27 11.27 11.10 2,700 500 0.0
08/04/2022
11.27
 5,300 11.36 11.61 11.19 4,000 0 0.1
07/04/2022
11.36
 4,100 11.53 11.53 11.19 3,000 0 0.0
06/04/2022
11.53
 1,100 11.44 11.53 11.53 1,000 0 0.0
05/04/2022
11.44
 7,600 11.61 11.61 11.02 7,100 900 0.1
04/04/2022
11.61
 2,700 11.44 11.61 11.10 1,000 0 0.0
01/04/2022
11.44
 700 11.10 11.44 11.10 0 0 0
31/03/2022
11.10
 4,900 11.36 11.36 11.02 100 0 0.0
30/03/2022
11.36
 10,100 11.61 11.61 11.19 5,900 0 0.1
29/03/2022
11.61
 21,100 11.44 11.61 11.44 9,800 0 0.1
28/03/2022
11.44
 13,100 11.44 11.44 11.27 6,300 0 0.1
25/03/2022
11.44
 11,800 11.53 11.53 11.10 4,000 0 0.1
24/03/2022
11.53
 4,700 11.61 11.61 11.44 2,000 0 0.0
23/03/2022
11.61
 60,800 11.27 11.70 11.36 27,300 0 0.4
22/03/2022
11.27
 35,800 11.10 11.44 10.93 21,800 0 0.3
21/03/2022
11.10
 9,300 11.19 11.36 10.85 8,000 0 0.1
18/03/2022
11.19
 16,800 11.10 11.27 11.10 6,400 0 0.1
17/03/2022
11.10
 2,300 11.27 11.27 10.67 1,000 0 0.0
16/03/2022
11.27
 2,100 11.02 11.44 10.85 700 0 0.0
15/03/2022
11.02
 10,200 11.61 11.61 10.59 4,000 0 0.1
14/03/2022
11.61
 14,700 11.70 11.70 10.93 2,900 0 0.0
11/03/2022
11.70
 32,000 11.78 12.04 11.70 19,000 0 0.3
10/03/2022
11.78
 78,400 11.78 12.47 11.70 47,000 8,000 0.5
09/03/2022
11.78
 58,434 10.76 11.78 10.76 5,600 0 0.1
08/03/2022
10.76
 5,000 11.36 11.36 10.76 2,900 4,000 -0.0
07/03/2022
11.36
 15,800 10.93 11.36 10.93 0 0 0
04/03/2022
10.93
 11,100 10.76 10.93 10.76 2,000 0 0.0
03/03/2022
10.76
 8,000 10.85 10.85 10.59 0 6,300 -0.1
02/03/2022
10.85
 8,400 10.76 10.93 10.59 0 0 0
01/03/2022
10.76
 3,000 10.76 10.93 10.76 0 0 0
28/02/2022
10.76
 9,700 10.93 10.93 10.67 0 0 0
25/02/2022
10.93
 3,200 11.02 11.02 10.50 0 0 0
24/02/2022
11.02
 6,300 11.02 11.02 10.59 0 0 0
23/02/2022
11.02
 20,200 10.93 11.02 10.76 2,300 0 0.0
22/02/2022
10.93
 4,900 10.93 10.93 10.76 2,000 0 0.0
21/02/2022
10.93
 10,800 11.02 11.02 10.67 6,500 0 0.1
18/02/2022
11.02
 100 10.93 11.02 11.02 0 0 0
17/02/2022
10.93
 11,300 10.85 10.93 10.67 0 0 0
16/02/2022
10.85
 2,300 11.02 11.02 10.76 0 0 0
15/02/2022
11.02
 200 10.93 11.02 10.93 0 0 0
14/02/2022
10.93
 3,900 10.93 11.10 10.93 0 0 0
11/02/2022
10.93
 100 11.02 11.02 10.93 0 0 0
10/02/2022
11.02
 4,301 10.85 11.10 11.02 1,900 0 0.0
09/02/2022
10.85
 3,800 10.85 10.85 10.85 1,500 0 0.0
08/02/2022
10.85
 3,200 10.76 10.93 10.76 1,500 100 0.0
07/02/2022
10.76
 10,000 10.85 11.02 10.67 7,400 0 0.1
28/01/2022
10.85
 1,800 10.67 10.85 10.85 900 0 0.0
27/01/2022
10.67
 4,200 10.67 11.27 10.67 1,200 0 0.0
26/01/2022
10.67
 78,700 11.10 11.44 10.67 50,600 0 0.6
25/01/2022
11.10
 43,400 11.10 11.44 10.76 26,800 0 0.3
24/01/2022
11.10
 23,100 11.10 11.27 10.93 14,000 0 0.2
21/01/2022
11.10
 6,500 11.44 11.44 11.10 5,100 2,000 0.0
20/01/2022
11.44
 3,200 11.27 11.44 11.02 800 0 0.0
19/01/2022
11.27
 13,200 11.10 11.27 11.10 8,000 0 0.1
18/01/2022
11.10
 15,800 11.10 11.44 10.93 6,600 100 0.1
17/01/2022
11.10
 14,315 11.10 11.70 11.10 9,900 0 0.1
14/01/2022
11.10
 6,500 11.44 11.53 11.10 0 0 0
13/01/2022
11.44
 9,405 11.70 11.70 11.10 0 0 0
12/01/2022
11.70
 19,100 11.36 11.70 11.36 3,500 0 0.0
11/01/2022
11.36
 13,600 11.44 11.53 11.27 1,000 0 0.0
10/01/2022
11.44
 31,016 11.78 11.78 11.36 5,200 0 0.1
07/01/2022
11.78
 13,615 11.78 11.87 11.70 1,700 0 0.0
06/01/2022
11.78
 14,600 11.96 11.96 11.70 6,900 0 0.1
05/01/2022
11.96
 47,505 11.44 11.96 11.53 19,000 0 0.3
04/01/2022
11.44
 16,611 11.36 11.44 11.27 4,400 0 0.1
31/12/2021
11.36
 1,900 11.36 11.36 11.10 0 0 0
30/12/2021
11.36
 8,401 11.27 11.36 11.19 300 0 0.0
29/12/2021
11.27
 6,700 11.19 11.36 11.02 200 0 0.0
28/12/2021
11.19
 8,700 11.27 11.27 11.19 0 0 0
27/12/2021
11.27
 3,200 11.27 11.36 11.27 2,600 0 0.0
24/12/2021
11.27
 14,500 11.10 11.27 11.10 1,400 0 0.0
23/12/2021
11.10
 9,600 11.27 11.36 10.93 2,000 0 0.0
22/12/2021
11.27
 9,703 11.44 11.44 11.10 2,500 0 0.0
21/12/2021
11.44
 16,300 11.27 11.44 11.10 0 0 0
20/12/2021
11.27
 22,400 11.36 11.36 11.10 0 7,000 -0.1
17/12/2021
11.36
 8,212 11.44 11.44 11.27 600 0 0.0
16/12/2021
11.44
 14,700 11.36 11.44 11.19 0 0 0
15/12/2021
11.36
 21,000 11.53 11.53 11.10 200 5,000 -0.1
14/12/2021
11.53
 44,100 11.53 11.53 11.10 0 0 0
13/12/2021
11.53
 20,402 11.44 11.61 11.27 0 0 0
10/12/2021
11.44
 13,428 11.61 11.61 11.36 0 0 0
09/12/2021
11.61
 31,412 11.61 11.61 11.27 0 0 0
08/12/2021
11.61
 7,800 11.44 11.61 11.27 0 5,000 -0.1
07/12/2021
11.44
 12,600 11.36 11.78 11.19 0 0 0
06/12/2021
11.36
 16,500 11.87 11.87 11.10 0 0 0
03/12/2021
11.87
 21,300 11.70 11.87 11.53 13,300 0 0.2
02/12/2021
11.70
 68,000 11.70 11.78 11.10 0 0 0
01/12/2021
11.70
 8,300 11.44 11.87 11.44 1,000 0 0.0
30/11/2021
11.44
 14,700 11.44 11.78 11.36 0 0 0
29/11/2021
11.44
 22,200 11.70 11.78 11.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |