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
(2024-10-23) 		-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
(2024-08-26) 		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
(2023-11-28) 		1.23 12.29% 1,228,133 -29,100 -0.1
9.42
11.70
11.20
24 tháng
(2022-12-05) 		2.05 22.38% 1,596,097 107,500 1.5
8.47
11.70
11.20
36 tháng
(2021-12-08) 		0.47 4.41% 3,090,304 593,600 7.8
8.13
11.70
11.20
60 tháng
(2019-12-19) 		6.97 164.60% 14,035,835 -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)
13/09/2021
8.24
 15,500 8.45 8.45 8.24 11,700 0 0.1
10/09/2021
8.45
 13,537 8.45 8.45 8.24 300 0 0.0
09/09/2021
8.45
 4,900 8.16 8.45 8.16 100 0 0.0
08/09/2021
8.16
 26,600 8.16 8.31 8.09 14,800 0 0.2
07/09/2021
8.16
 18,006 8.24 8.31 8.09 3,400 0 0.0
06/09/2021
8.24
 34,500 8.09 8.53 7.95 11,300 0 0.1
01/09/2021
8.09
 24,600 8.02 8.09 7.95 0 0 0
31/08/2021
8.02
 9,000 7.95 8.24 7.80 0 0 0
30/08/2021
7.95
 23,600 7.51 8.16 7.73 0 0 0
27/08/2021
7.51
 15,000 7.51 7.51 7.51 100 0 0.0
26/08/2021
7.51
 17,000 7.51 7.51 7.37 0 0 0
25/08/2021
7.51
 16,400 7.44 7.51 7.15 0 0 0
24/08/2021
7.44
 21,300 7.51 7.51 7.22 5,800 0 0.1
23/08/2021
7.51
 11,200 7.37 7.51 7.37 100 0 0.0
20/08/2021
7.37
 73,900 7.59 7.59 7.37 14,900 0 0.2
19/08/2021
7.59
 32,800 7.59 7.59 7.51 27,400 0 0.3
18/08/2021
7.59
 44,000 7.59 7.59 7.51 17,000 0 0.2
17/08/2021
7.59
 7,100 7.51 7.59 7.44 1,000 0 0.0
16/08/2021
7.51
 46,100 7.22 7.66 7.30 0 0 0
13/08/2021
7.22
 41,600 7.22 7.22 7.08 28,600 0 0.3
12/08/2021
7.22
 41,000 7.22 7.22 7.15 24,500 0 0.2
11/08/2021
7.22
 52,400 7.15 7.22 7.15 0 0 0
10/08/2021
7.15
 20,300 7.08 7.15 7.01 0 0 0
09/08/2021
7.08
 16,600 6.86 7.08 6.94 100 0 0.0
06/08/2021
6.86
 2,100 6.86 7.01 6.86 1,500 0 0.0
05/08/2021
6.86
 200 7.01 7.01 6.86 0 0 0
04/08/2021
7.01
 3,300 7.01 7.01 7.01 0 0 0
03/08/2021
7.01
 400 6.94 7.01 6.86 0 0 0
02/08/2021
6.94
 6,700 7.01 7.01 6.86 0 0 0
30/07/2021
7.01
 4,900 6.94 7.01 6.94 0 0 0
29/07/2021
6.94
 19,900 6.94 6.94 6.86 0 0 0
28/07/2021
6.94
 1,200 6.94 6.94 6.86 0 0 0
27/07/2021
6.94
 6,400 6.94 6.94 6.79 0 1,000 -0.0
26/07/2021
6.94
 800 6.94 6.94 6.79 0 100 -0.0
23/07/2021
6.94
 20,700 7.01 7.01 6.86 0 11,300 -0.1
22/07/2021
7.01
 10,200 6.94 7.01 6.86 0 0 0
21/07/2021
6.94
 3,200 6.94 6.94 6.86 0 0 0
20/07/2021
6.94
 10,600 6.72 6.94 6.72 0 0 0
19/07/2021
6.72
 7,300 7.01 7.01 6.72 0 0 0
16/07/2021
7.01
 10,900 7.01 7.01 7.01 0 2,700 -0.0
15/07/2021
7.01
 2,000 6.94 7.01 6.86 0 0 0
14/07/2021
6.94
 11,300 6.86 6.94 6.79 0 600 -0.0
13/07/2021
6.86
 5,800 6.86 6.86 6.86 0 0 0
12/07/2021
6.86
 40,900 7.01 7.01 6.72 0 0 0
09/07/2021
7.01
 2,900 7.15 7.15 6.86 0 300 -0.0
08/07/2021
7.15
 13,600 6.94 7.15 6.94 0 12,100 -0.1
07/07/2021
6.94
 9,200 6.94 6.94 6.79 0 0 0
06/07/2021
6.94
 36,100 7.08 7.08 6.94 0 15,300 -0.1
05/07/2021
7.08
 19,900 7.08 7.08 6.94 0 0 0
02/07/2021
7.08
 22,700 7.22 7.22 7.08 0 0 0
01/07/2021
7.22
 25,200 7.22 7.22 7.15 0 15,200 -0.2
30/06/2021
7.22
 32,000 7.15 7.22 7.08 0 12,000 -0.1
29/06/2021
7.15
 54,300 7.22 7.22 7.15 0 18,800 -0.2
28/06/2021
7.22
 164,100 7.08 7.22 7.08 1,000 42,200 -0.4
25/06/2021
7.08
 32,600 7.08 7.08 7.08 0 12,000 -0.1
24/06/2021
7.08
 10,000 7.01 7.08 7.01 0 1,200 -0.0
23/06/2021
7.01
 6,700 7.08 7.08 7.01 0 1,100 -0.0
22/06/2021
7.08
 53,600 7.08 7.08 6.94 0 12,000 -0.1
21/06/2021
7.08
 21,700 7.08 7.08 7.01 0 3,000 -0.0
18/06/2021
7.08
 16,700 7.08 7.15 7.01 0 13,800 -0.1
17/06/2021
7.08
 15,000 7.08 7.08 7.01 0 6,000 -0.1
16/06/2021
7.08
 6,000 7.15 7.15 7.01 0 0 0
15/06/2021
7.15
 31,800 7.01 7.15 6.94 0 12,100 -0.1
14/06/2021
7.01
 12,200 7.15 7.15 6.86 0 10,100 -0.1
11/06/2021
7.15
 64,000 7.08 7.15 6.86 0 100 -0.0
10/06/2021
7.08
 22,600 7.22 7.22 7.01 0 0 0
09/06/2021
7.22
 48,300 7.15 7.30 7.01 0 24,000 -0.2
08/06/2021
7.15
 23,000 7.30 7.30 7.01 0 3,000 -0.0
07/06/2021
7.30
 64,600 7.22 7.51 7.01 0 24,000 -0.2
04/06/2021
7.22
 102,503 7.08 7.22 7.08 200 24,000 -0.2
03/06/2021
7.08
 88,600 6.65 7.22 6.65 1,000 32,300 -0.3
02/06/2021
6.65
 32,800 6.65 6.65 6.65 8,000 22,400 -0.1
01/06/2021
6.65
 46,700 6.57 6.65 6.50 0 36,000 -0.3
31/05/2021
6.57
 28,000 6.57 6.57 6.50 0 3,100 -0.0
28/05/2021
6.57
 3,800 6.65 6.65 6.50 0 0 0
27/05/2021
6.65
 47,300 6.65 6.65 6.50 0 1,100 -0.0
26/05/2021
6.65
 40,200 6.65 6.65 6.65 100 23,300 -0.2
25/05/2021
6.65
 23,200 6.72 6.72 6.65 0 12,000 -0.1
24/05/2021
6.72
 3,100 6.65 6.72 6.65 0 1,600 -0.0
21/05/2021
6.65
 23,200 6.65 6.72 6.65 0 0 0
20/05/2021
6.65
 28,500 6.79 6.79 6.65 0 12,000 -0.1
19/05/2021
6.79
 25,700 6.79 6.79 6.50 0 100 -0.0
18/05/2021
6.79
 16,900 6.94 7.01 6.79 0 100 -0.0
17/05/2021
6.94
 21,400 6.94 7.01 6.86 0 0 0
14/05/2021
6.94
 52,300 6.79 7.22 6.86 0 16,500 -0.2
13/05/2021
6.79
 13,100 6.79 7.37 6.79 100 6,700 -0.1
12/05/2021
6.79
 19,700 6.79 6.86 6.79 0 18,700 -0.2
11/05/2021
6.79
 13,300 6.79 6.79 6.72 0 5,800 -0.1
10/05/2021
6.79
 18,800 6.94 6.94 6.72 5,000 0 0.0
07/05/2021
6.94
 36,800 7.01 7.01 6.94 0 24,000 -0.2
06/05/2021
7.01
 86,900 6.86 7.08 6.86 0 71,600 -0.7
05/05/2021
6.86
 82,600 6.86 7.01 6.79 0 24,200 -0.2
04/05/2021
6.86
 25,500 7.01 7.01 6.86 500 600 -0.0
29/04/2021
7.01
 2,100 7.08 7.08 6.94 0 200 -0.0
28/04/2021
7.08
 1,300 7.08 7.08 6.86 0 1,200 -0.0
27/04/2021
7.08
 11,400 7.01 7.08 6.86 0 0 0
26/04/2021
7.01
 11,400 7.01 7.59 6.86 100 0 0.0
23/04/2021
7.01
 15,001 6.94 7.01 6.94 0 4,400 -0.0
22/04/2021
6.94
 34,100 7.08 7.08 6.94 0 0 0
20/04/2021
7.08
 72,102 7.08 7.15 7.01 0 39,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |