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

10.30
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
(2026-05-13) 		0.30 3% 17,200 -1,000 0
9.60
10.50
10.30
2 tháng
(2026-04-13) 		0 0% 22,400 -800 0
9.60
10.70
10.30
3 tháng
(2026-03-16) 		-0.60 -5.50% 29,900 -700 0.0
9.60
11.10
10.30
6 tháng
(2025-12-15) 		-0.40 -3.74% 72,900 -8,100 -0.1
9.60
11.10
10.30
12 tháng
(2025-06-17) 		-0.79 -7.09% 443,800 -74,500 -0.8
9.60
11.30
10.30
24 tháng
(2024-06-24) 		0.15 1.43% 969,910 5,500 0.1
9.44
11.45
10.30
36 tháng
(2023-06-28) 		0.59 6.13% 2,169,274 -26,800 -0.0
8.63
11.45
10.30
60 tháng
(2021-07-08) 		3.75 57.17% 8,454,837 1,033,500 13.4
6.16
11.45
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
8.54
 200 8.39 8.54 7.92 0 200 -0.0
27/10/2022
8.39
 400 8.39 8.54 7.84 0 100 -0.0
26/10/2022
8.39
 700 8.39 8.85 8.39 500 0 0.0
25/10/2022
8.39
 2,200 9.01 9.08 8.39 1,900 100 0.0
24/10/2022
9.01
 1,200 8.93 9.08 8.39 600 100 0.0
21/10/2022
8.93
 200 9.08 9.08 8.62 0 200 -0.0
20/10/2022
9.08
 429 9.16 9.16 8.62 100 100 0
19/10/2022
9.16
 500 8.93 9.16 8.31 0 100 -0.0
18/10/2022
8.93
 200 8.93 8.93 8.31 0 100 -0.0
17/10/2022
8.93
 200 8.85 8.93 8.23 0 100 -0.0
14/10/2022
8.85
 2,300 8.93 8.93 8.85 1,300 0 0.0
13/10/2022
8.93
 500 9.32 9.32 8.70 0 100 -0.0
12/10/2022
9.32
 300 9.39 9.39 8.70 0 100 -0.0
11/10/2022: Cổ tức tiền mặt tỉ lệ: 9%
11/10/2022
9.39
 300 9.39 9.71 9.39 0 100 -0.0
10/10/2022
9.39
 1,200 9.03 9.39 8.74 0 100 -0.0
07/10/2022
9.03
 7,400 9.25 9.68 8.74 6,800 100 0.1
06/10/2022
9.25
 829 8.82 9.25 8.38 0 200 -0.0
05/10/2022
8.82
 300 9.03 9.03 8.74 0 100 -0.0
04/10/2022
9.03
 800 9.25 9.32 8.74 600 100 0.0
03/10/2022
9.25
 1,501 9.18 9.32 8.74 900 100 0.0
30/09/2022
9.18
 400 9.32 9.32 8.74 0 100 -0.0
29/09/2022
9.32
 500 9.18 9.32 8.82 0 100 -0.0
28/09/2022
9.18
 100 9.11 9.18 9.18 0 0 0
27/09/2022
9.11
 4,729 9.03 9.25 9.03 2,200 0 0.0
26/09/2022
9.03
 5,000 9.32 9.32 8.67 1,800 100 0.0
23/09/2022
9.32
 2,907 9.32 9.39 9.18 0 0 0
22/09/2022
9.32
 320 9.11 9.32 9.18 0 0 0
21/09/2022
9.11
 1,000 9.18 9.18 9.11 0 0 0
20/09/2022
9.18
 0 9.18 9.18 9.18 0 0 0
19/09/2022
9.18
 200 9.18 9.18 9.18 0 0 0
16/09/2022
9.18
 353 9.25 9.25 8.60 0 0 0
15/09/2022
9.25
 0 9.25 9.25 9.25 0 0 0
14/09/2022
9.25
 0 9.25 9.25 9.25 0 0 0
13/09/2022
9.25
 200 9.32 9.32 8.74 0 100 -0.0
12/09/2022
9.32
 100 9.03 9.32 9.32 0 0 0
09/09/2022
9.03
 400 9.03 9.03 9.03 0 0 0
08/09/2022
9.03
 4,100 9.39 9.39 8.74 2,000 100 0.0
07/09/2022
9.39
 4,300 9.39 9.39 8.67 3,900 100 0.0
06/09/2022
9.39
 300 9.32 9.39 8.53 0 100 -0.0
05/09/2022
9.32
 6,200 9.32 9.39 8.67 3,600 100 0.0
31/08/2022
9.32
 0 9.32 9.32 9.32 0 0 0
30/08/2022
9.32
 0 9.32 9.32 9.32 0 0 0
29/08/2022
9.32
 0 9.32 9.32 9.32 0 0 0
26/08/2022
9.32
 2,000 9.11 9.39 9.03 0 0 0
25/08/2022
9.11
 200 9.11 9.11 9.11 0 0 0
24/08/2022
9.11
 2,300 8.67 9.11 9.03 1,300 0 0.0
23/08/2022
8.67
 100 9.25 9.25 8.67 0 0 0
22/08/2022
9.25
 0 9.25 9.25 9.25 0 0 0
19/08/2022
9.25
 0 9.25 9.25 9.25 0 0 0
18/08/2022
9.25
 800 8.96 9.25 8.89 0 0 0
17/08/2022
8.96
 1,200 9.32 9.32 8.67 0 0 0
16/08/2022
9.32
 400 9.32 9.32 9.18 0 0 0
15/08/2022
9.32
 1,600 9.32 9.32 9.03 0 0 0
12/08/2022
9.32
 0 9.32 9.32 9.32 0 0 0
11/08/2022
9.32
 700 9.32 9.39 9.25 0 0 0
10/08/2022
9.32
 0 9.32 9.32 9.32 0 0 0
09/08/2022
9.32
 3,400 8.89 9.32 9.32 3,000 0 0.0
08/08/2022
8.89
 2,800 9.25 9.32 8.53 1,400 100 0.0
05/08/2022
9.25
 800 9.03 9.32 8.46 500 100 0.0
04/08/2022
9.03
 1,800 9.03 9.32 9.03 1,600 0 0.0
03/08/2022
9.03
 3,100 9.03 9.03 9.03 2,500 100 0.0
02/08/2022
9.03
 5,200 8.96 9.32 8.96 4,800 0 0.1
01/08/2022
8.96
 3,045 8.89 9.39 8.89 1,900 0 0.0
29/07/2022
8.89
 2,500 8.82 9.11 8.89 1,600 0 0.0
28/07/2022
8.82
 2,300 8.89 9.25 8.82 2,000 0 0.0
27/07/2022
8.89
 1,100 9.11 9.11 8.38 400 100 0.0
26/07/2022
9.11
 5,400 8.96 9.11 8.31 3,800 0 0.0
25/07/2022
8.96
 1,500 8.82 8.96 8.67 1,100 0 0.0
22/07/2022
8.82
 2,000 8.82 8.82 8.74 0 0 0
21/07/2022
8.82
 2,000 8.60 8.82 8.53 200 0 0.0
20/07/2022
8.60
 1,202 8.67 8.67 8.46 0 0 0
19/07/2022
8.67
 100 8.74 8.74 8.67 0 0 0
18/07/2022
8.74
 500 8.67 9.03 8.67 0 0 0
15/07/2022
8.67
 3,253 9.25 9.25 8.46 1,000 100 0.0
14/07/2022
9.25
 50 9.25 9.25 9.25 0 0 0
13/07/2022
9.25
 8,400 8.96 9.25 8.38 3,900 100 0.0
12/07/2022
8.96
 200 9.03 9.03 8.38 0 100 -0.0
11/07/2022
9.03
 200 8.82 9.03 8.31 0 100 -0.0
08/07/2022
8.82
 0 8.82 8.82 8.82 0 0 0
07/07/2022
8.82
 4,600 9.03 9.03 8.31 2,300 100 0.0
06/07/2022
9.03
 115 8.67 9.03 9.03 0 0 0
05/07/2022
8.67
 100 9.39 9.39 8.67 0 0 0
04/07/2022
9.39
 0 9.39 9.39 9.39 0 0 0
01/07/2022
9.39
 5,100 9.32 9.39 8.67 0 0 0
30/06/2022
9.32
 0 9.32 9.32 9.32 0 0 0
29/06/2022
9.32
 500 9.39 9.39 8.53 0 0 0
28/06/2022
9.39
 0 9.39 9.39 9.39 0 0 0
27/06/2022
9.39
 400 9.39 9.39 9.25 0 0 0
24/06/2022
9.39
 200 9.39 9.39 9.32 0 0 0
23/06/2022
9.39
 201 9.25 9.39 9.25 0 0 0
22/06/2022
9.25
 7,300 9.03 9.54 8.38 5,500 100 0.1
21/06/2022
9.03
 3,100 9.03 9.61 8.31 2,500 100 0.0
20/06/2022
9.03
 4,200 9.03 9.11 8.31 4,000 100 0.0
17/06/2022
9.03
 700 9.03 9.18 8.38 400 100 0.0
16/06/2022
9.03
 6,800 9.18 9.18 8.46 5,000 100 0.1
15/06/2022
9.18
 800 8.67 9.25 8.09 500 100 0.0
14/06/2022
8.67
 200 9.32 9.32 8.67 0 0 0
13/06/2022
9.32
 80 9.32 9.32 9.32 0 0 0
10/06/2022
9.32
 0 9.32 9.32 9.32 0 0 0
09/06/2022
9.32
 1,700 9.25 9.32 9.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |