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)
07/07/2021
7.51
 9,200 7.51 7.51 7.35 0 0 0
06/07/2021
7.51
 36,100 7.67 7.67 7.51 0 15,300 -0.1
05/07/2021
7.67
 19,900 7.67 7.67 7.51 0 0 0
02/07/2021
7.67
 22,700 7.82 7.82 7.67 0 0 0
01/07/2021
7.82
 25,200 7.82 7.82 7.74 0 15,200 -0.2
30/06/2021
7.82
 32,000 7.74 7.82 7.67 0 12,000 -0.1
29/06/2021
7.74
 54,300 7.82 7.82 7.74 0 18,800 -0.2
28/06/2021
7.82
 164,100 7.67 7.82 7.67 1,000 42,200 -0.4
25/06/2021
7.67
 32,600 7.67 7.67 7.67 0 12,000 -0.1
24/06/2021
7.67
 10,000 7.59 7.67 7.59 0 1,200 -0.0
23/06/2021
7.59
 6,700 7.67 7.67 7.59 0 1,100 -0.0
22/06/2021
7.67
 53,600 7.67 7.67 7.51 0 12,000 -0.1
21/06/2021
7.67
 21,700 7.67 7.67 7.59 0 3,000 -0.0
18/06/2021
7.67
 16,700 7.67 7.74 7.59 0 13,800 -0.1
17/06/2021
7.67
 15,000 7.67 7.67 7.59 0 6,000 -0.1
16/06/2021
7.67
 6,000 7.74 7.74 7.59 0 0 0
15/06/2021
7.74
 31,800 7.59 7.74 7.51 0 12,100 -0.1
14/06/2021
7.59
 12,200 7.74 7.74 7.43 0 10,100 -0.1
11/06/2021
7.74
 64,000 7.67 7.74 7.43 0 100 -0.0
10/06/2021
7.67
 22,600 7.82 7.82 7.59 0 0 0
09/06/2021
7.82
 48,300 7.74 7.90 7.59 0 24,000 -0.2
08/06/2021
7.74
 23,000 7.90 7.90 7.59 0 3,000 -0.0
07/06/2021
7.90
 64,600 7.82 8.14 7.59 0 24,000 -0.2
04/06/2021
7.82
 102,503 7.67 7.82 7.67 200 24,000 -0.2
03/06/2021
7.67
 88,600 7.20 7.82 7.20 1,000 32,300 -0.3
02/06/2021
7.20
 32,800 7.20 7.20 7.20 8,000 22,400 -0.1
01/06/2021
7.20
 46,700 7.12 7.20 7.04 0 36,000 -0.3
31/05/2021
7.12
 28,000 7.12 7.12 7.04 0 3,100 -0.0
28/05/2021
7.12
 3,800 7.20 7.20 7.04 0 0 0
27/05/2021
7.20
 47,300 7.20 7.20 7.04 0 1,100 -0.0
26/05/2021
7.20
 40,200 7.20 7.20 7.20 100 23,300 -0.2
25/05/2021
7.20
 23,200 7.28 7.28 7.20 0 12,000 -0.1
24/05/2021
7.28
 3,100 7.20 7.28 7.20 0 1,600 -0.0
21/05/2021
7.20
 23,200 7.20 7.28 7.20 0 0 0
20/05/2021
7.20
 28,500 7.35 7.35 7.20 0 12,000 -0.1
19/05/2021
7.35
 25,700 7.35 7.35 7.04 0 100 -0.0
18/05/2021
7.35
 16,900 7.51 7.59 7.35 0 100 -0.0
17/05/2021
7.51
 21,400 7.51 7.59 7.43 0 0 0
14/05/2021
7.51
 52,300 7.35 7.82 7.43 0 16,500 -0.2
13/05/2021
7.35
 13,100 7.35 7.98 7.35 100 6,700 -0.1
12/05/2021
7.35
 19,700 7.35 7.43 7.35 0 18,700 -0.2
11/05/2021
7.35
 13,300 7.35 7.35 7.28 0 5,800 -0.1
10/05/2021
7.35
 18,800 7.51 7.51 7.28 5,000 0 0.0
07/05/2021
7.51
 36,800 7.59 7.59 7.51 0 24,000 -0.2
06/05/2021
7.59
 86,900 7.43 7.67 7.43 0 71,600 -0.7
05/05/2021
7.43
 82,600 7.43 7.59 7.35 0 24,200 -0.2
04/05/2021
7.43
 25,500 7.59 7.59 7.43 500 600 -0.0
29/04/2021
7.59
 2,100 7.67 7.67 7.51 0 200 -0.0
28/04/2021
7.67
 1,300 7.67 7.67 7.43 0 1,200 -0.0
27/04/2021
7.67
 11,400 7.59 7.67 7.43 0 0 0
26/04/2021
7.59
 11,400 7.59 8.21 7.43 100 0 0.0
23/04/2021
7.59
 15,001 7.51 7.59 7.51 0 4,400 -0.0
22/04/2021
7.51
 34,100 7.67 7.67 7.51 0 0 0
20/04/2021
7.67
 72,102 7.67 7.74 7.59 0 39,900 -0.4
19/04/2021
7.67
 26,700 7.67 7.67 7.51 0 7,600 -0.1
16/04/2021
7.67
 116,200 7.98 7.98 7.20 200 0 0.0
15/04/2021
7.98
 71,901 7.98 7.98 7.82 0 20,000 -0.2
14/04/2021
7.98
 23,600 7.98 7.98 7.82 0 0 0
13/04/2021
7.98
 70,800 8.14 8.14 7.98 0 7,000 -0.1
12/04/2021
8.14
 60,000 8.45 8.45 8.06 200 5,700 -0.1
09/04/2021
8.45
 202,000 8.29 8.53 8.21 400 148,100 -1.6
08/04/2021
8.29
 227,203 7.98 8.29 7.82 0 80,400 -0.8
07/04/2021
7.98
 184,000 7.67 8.21 7.59 2,900 74,600 -0.7
06/04/2021
7.67
 57,200 7.74 7.74 7.59 0 0 0
05/04/2021
7.74
 34,000 7.82 7.90 7.51 0 2,600 -0.0
02/04/2021
7.82
 126,100 7.67 7.90 7.67 7,100 64,900 -0.6
01/04/2021
7.67
 129,900 7.35 7.67 7.20 0 97,800 -0.9
31/03/2021
7.35
 49,800 7.51 7.51 7.28 1,200 800 0.0
30/03/2021
7.51
 20,600 7.59 7.59 7.43 300 10,300 -0.1
29/03/2021
7.59
 28,828 7.59 7.59 7.51 28 500 -0.0
26/03/2021
7.59
 33,900 7.98 7.98 7.43 200 0 0.0
25/03/2021
7.98
 30,300 7.98 8.06 7.90 0 0 0
24/03/2021
7.98
 177,802 7.90 8.21 7.59 4,502 50,000 -0.5
23/03/2021
7.90
 248,200 7.20 7.90 7.20 3,900 73,200 -0.7
22/03/2021
7.20
 37,400 7.12 7.20 7.04 200 23,700 -0.2
19/03/2021
7.12
 26,200 7.12 7.12 6.96 0 8,600 -0.1
18/03/2021
7.12
 16,300 7.20 7.20 7.12 0 4,100 -0.0
17/03/2021
7.20
 22,400 7.35 7.35 7.12 0 0 0
16/03/2021
7.35
 39,400 7.51 7.51 7.20 25,000 100 0.2
15/03/2021
7.51
 69,000 7.12 7.59 6.96 0 13,000 -0.1
12/03/2021
7.12
 35,600 7.04 7.12 6.88 0 23,900 -0.2
11/03/2021
7.04
 33,550 7.20 7.20 6.88 0 500 -0.0
10/03/2021
7.20
 57,200 7.35 7.35 7.04 0 30,100 -0.3
09/03/2021
7.35
 39,050 7.35 7.43 7.28 10,000 10,000 0
08/03/2021
7.35
 132,900 6.96 7.43 6.96 100 69,000 -0.6
05/03/2021
6.96
 88,900 6.34 6.96 6.41 5,800 44,300 -0.3
04/03/2021
6.34
 31,300 6.57 6.57 6.26 0 9,800 -0.1
03/03/2021
6.57
 4,952 6.57 6.57 6.49 0 1,200 -0.0
02/03/2021
6.57
 1,200 6.57 6.57 6.41 0 300 -0.0
01/03/2021
6.57
 7,000 6.34 6.57 6.34 4,800 2,000 0.0
26/02/2021
6.34
 1,200 6.26 6.34 6.26 0 200 -0.0
25/02/2021
6.26
 5,700 6.18 6.26 6.18 0 2,300 -0.0
24/02/2021
6.18
 2,300 6.49 6.49 6.10 0 0 0
23/02/2021
6.49
 15,600 6.49 6.57 6.49 0 6,600 -0.1
22/02/2021
6.49
 3,800 6.57 6.57 6.49 0 3,700 -0.0
19/02/2021
6.57
 10,900 6.34 6.57 6.34 0 5,600 -0.0
18/02/2021
6.34
 4,600 6.26 6.34 6.18 0 1,200 -0.0
17/02/2021
6.26
 4,200 6.10 6.26 6.18 0 3,000 -0.0
09/02/2021
6.10
 1,000 6.18 6.18 6.10 0 0 0
08/02/2021
6.18
 4,800 6.26 6.26 6.18 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |