CTCP Tư vấn Điện lực Dầu khí Việt Nam (ppe)

15.80
1.30
(8.97%)
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
(2024-10-23) 		1.20 8.22% 800 0 0
14.50
15.80
15.80
2 tháng
(2024-09-23) 		4.80 43.64% 30,200 0 0
10
15.80
15.80
3 tháng
(2024-08-26) 		-0.40 -2.47% 127,400 0 0
10
16.20
15.80
6 tháng
(2024-05-27) 		2.40 17.91% 251,900 -500 -0.0
10
16.20
15.80
12 tháng
(2023-11-28) 		3.30 26.40% 833,422 -500 -0.0
10
16.20
15.80
24 tháng
(2022-12-05) 		0.50 3.27% 1,275,448 -500 -0.0
7.80
16.20
15.80
36 tháng
(2021-12-08) 		2.80 21.54% 1,533,362 -200 -0.0
7.80
16.90
15.80
60 tháng
(2019-12-19) 		7.60 92.68% 3,484,874 -200 -0.0
3.70
16.90
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
14
 2,800 13 14 13 0 0 0
10/09/2021
13
 3,300 14.20 15.60 12.80 0 0 0
09/09/2021
14.20
 5,400 15.70 17.20 14.20 0 0 0
08/09/2021
15.70
 6,400 14.30 15.70 12.90 0 0 0
07/09/2021
14.30
 0 14.30 14.30 14.30 0 0 0
06/09/2021
14.30
 0 14.30 14.30 14.30 0 0 0
01/09/2021
14.30
 2,300 13 14.30 11.90 0 0 0
31/08/2021
13
 7,600 13.40 13.40 12.10 0 0 0
30/08/2021
13.40
 0 13.40 13.40 13.40 0 0 0
27/08/2021
13.40
 1,800 13.20 14.50 13.10 0 0 0
26/08/2021
13.20
 100 13.40 13.40 13.20 0 0 0
25/08/2021
13.40
 0 13.40 13.40 13.40 0 0 0
24/08/2021
13.40
 122 13.50 13.50 13.40 0 0 0
23/08/2021
13.50
 200 14 14 13.50 0 0 0
20/08/2021
14
 100 13 14 14 0 0 0
19/08/2021
13
 400 11.90 13 12.80 0 0 0
18/08/2021
11.90
 4,800 10.90 11.90 10.90 0 0 0
17/08/2021
10.90
 200 10.80 10.90 10.80 0 0 0
16/08/2021
10.80
 3,400 10.40 10.80 10.40 0 0 0
13/08/2021
10.40
 213 10.40 10.40 10.40 0 0 0
12/08/2021
10.40
 4,811 11 11 9.90 0 0 0
11/08/2021
11
 0 11 11 11 0 0 0
10/08/2021
11
 0 11 11 11 0 0 0
09/08/2021
11
 1,600 11.30 11.30 10.30 0 0 0
06/08/2021
11.30
 5,500 10.80 11.30 10.80 0 0 0
05/08/2021
10.80
 500 11.10 11.10 10.80 0 0 0
04/08/2021
11.10
 100 11.20 11.20 11.10 0 0 0
03/08/2021
11.20
 100 11.30 11.30 11.20 0 0 0
02/08/2021
11.30
 100 11.40 11.40 11.30 0 0 0
30/07/2021
11.40
 0 11.40 11.40 11.40 0 0 0
29/07/2021
11.40
 2,400 11 11.80 10 0 0 0
28/07/2021
11
 1,000 10.90 11 11 0 0 0
27/07/2021
10.90
 2,200 12 12 10.90 0 0 0
26/07/2021
12
 500 12.20 12.20 11.10 0 0 0
23/07/2021
12.20
 600 11.30 12.20 11.30 0 0 0
22/07/2021
11.30
 1,800 11.30 11.40 11.30 0 0 0
21/07/2021
11.30
 300 11.30 11.30 11.30 0 0 0
20/07/2021
11.30
 4,500 12.50 12.50 11.30 0 0 0
19/07/2021
12.50
 0 12.50 12.50 12.50 0 0 0
16/07/2021
12.50
 0 12.50 12.50 12.50 0 0 0
15/07/2021
12.50
 0 12.50 12.50 12.50 0 0 0
14/07/2021
12.50
 0 12.50 12.50 12.50 0 0 0
13/07/2021
12.50
 1,600 13.40 13.40 12.10 0 0 0
12/07/2021
13.40
 0 13.40 13.40 13.40 0 0 0
09/07/2021
13.40
 0 13.40 13.40 13.40 0 0 0
08/07/2021
13.40
 0 13.40 13.40 13.40 0 0 0
07/07/2021
13.40
 0 13.40 13.40 13.40 0 0 0
06/07/2021
13.40
 0 13.40 13.40 13.40 0 0 0
05/07/2021
13.40
 0 13.40 13.40 13.40 0 0 0
02/07/2021
13.40
 0 13.40 13.40 13.40 0 0 0
01/07/2021
13.40
 0 13.40 13.40 13.40 0 0 0
30/06/2021
13.40
 600 13 13.40 13 0 0 0
29/06/2021
13
 500 13.40 13.40 13 0 0 0
28/06/2021
13.40
 0 13.40 13.40 13.40 0 0 0
25/06/2021
13.40
 0 13.40 13.40 13.40 0 0 0
24/06/2021
13.40
 400 13.70 13.70 12.60 0 0 0
23/06/2021
13.70
 0 13.70 13.70 13.70 0 0 0
22/06/2021
13.70
 0 13.70 13.70 13.70 0 0 0
21/06/2021
13.70
 1,400 13.80 13.80 12.60 0 0 0
18/06/2021
13.80
 0 13.80 13.80 13.80 0 0 0
17/06/2021
13.80
 100 14.20 14.20 13.80 100 0 0.0
16/06/2021
14.20
 400 13.50 14.40 14.20 0 0 0
15/06/2021
13.50
 8,000 13.60 13.60 13.40 0 0 0
14/06/2021
13.60
 2,400 13 13.80 13.50 0 0 0
11/06/2021
13
 3,000 14.30 14.30 13 0 0 0
10/06/2021
14.30
 3,100 13.20 14.40 14.30 0 0 0
09/06/2021
13.20
 8,900 14.60 15 13.20 0 0 0
08/06/2021
14.60
 100 13.30 14.60 14.60 0 0 0
07/06/2021
13.30
 4,300 14.70 16.10 13.30 0 0 0
04/06/2021
14.70
 24,900 14.50 14.80 13.20 100 0 0.0
03/06/2021
14.50
 3,700 14.50 15.50 13.20 0 0 0
02/06/2021
14.50
 1,900 13.20 14.50 13.10 0 0 0
01/06/2021
13.20
 5,400 12 13.20 12.50 0 0 0
31/05/2021
12
 3,300 11.20 12 11.90 0 0 0
28/05/2021
11.20
 18,900 11.20 12.30 11.10 0 0 0
27/05/2021
11.20
 1,200 11.80 11.80 10.70 0 0 0
26/05/2021
11.80
 16,100 12.90 14 11.70 0 0 0
25/05/2021
12.90
 1,900 13.50 13.50 12.60 0 0 0
24/05/2021
13.50
 100 14.90 14.90 13.50 0 0 0
21/05/2021
14.90
 300 14.20 14.90 14.30 0 0 0
20/05/2021
14.20
 0 14.20 14.20 14.20 0 0 0
19/05/2021
14.20
 2,600 15.70 15.70 14.20 0 0 0
18/05/2021
15.70
 1,000 14.70 15.70 13.30 0 0 0
17/05/2021
14.70
 3,400 14.90 14.90 13.50 0 0 0
14/05/2021
14.90
 5,900 13.90 14.90 12.70 0 0 0
13/05/2021
13.90
 21,200 15.40 15.40 13.90 0 0 0
12/05/2021
15.40
 5,400 15.60 15.60 14.10 0 0 0
11/05/2021
15.60
 13,600 14.90 15.80 13.60 0 0 0
10/05/2021
14.90
 2,400 13.60 14.90 14.90 0 0 0
07/05/2021
13.60
 11,400 15 15.60 13.50 0 0 0
06/05/2021
15
 5,300 13.70 15 13 0 0 0
05/05/2021
13.70
 1,700 15.10 15.10 13.70 0 0 0
04/05/2021
15.10
 2,200 14 15.10 12.90 0 0 0
29/04/2021
14
 11,000 14.70 16 13.40 0 0 0
28/04/2021
14.70
 16,700 13.40 14.70 13.80 0 0 0
27/04/2021
13.40
 1,100 12.20 13.40 13.40 0 0 0
26/04/2021
12.20
 10,500 13.40 14.70 12.20 0 0 0
23/04/2021
13.40
 7,500 12.20 13.40 12.90 0 0 0
22/04/2021
12.20
 2,800 13.50 14.80 12.20 0 0 0
20/04/2021
13.50
 16,500 14.40 15.80 13.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |