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

10
-0.40
(-3.85%)
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
(2026-08-12) 		0.30 2.97% 31,400 0 0
10
11
10
2 tháng
(2026-07-13) 		-0.50 -4.59% 33,500 0 0
10
11
10
3 tháng
(2026-06-15) 		0.10 0.97% 51,700 0 0
10
11
10
6 tháng
(2026-03-16) 		-0.50 -4.59% 81,600 -700 0.0
9.60
11.10
10
12 tháng
(2025-09-16) 		-0.59 -5.41% 310,800 -8,400 -0.1
9.60
11.30
10
24 tháng
(2024-09-23) 		-0.05 -0.43% 851,309 -33,500 -0.3
9.44
11.45
10
36 tháng
(2023-09-27) 		1.08 11.63% 2,092,242 -73,100 -0.6
8.63
11.45
10
60 tháng
(2021-10-07) 		1.58 17.96% 6,329,003 884,600 11.9
7.45
11.45
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
8.46
 200 8.15 8.46 8.46 100 0 0.0
31/01/2023
8.15
 2,937 8.15 8.15 7.76 600 100 0.0
30/01/2023
8.15
 800 8.15 8.15 8.15 300 0 0.0
27/01/2023
8.15
 600 8.00 8.15 7.61 0 100 -0.0
19/01/2023
8.00
 100 7.76 8.00 8.00 0 0 0
18/01/2023
7.76
 100 8.15 8.15 7.76 0 100 -0.0
17/01/2023
8.15
 0 8.15 8.15 8.15 0 0 0
16/01/2023
8.15
 500 8.31 8.39 7.76 300 100 0.0
13/01/2023
8.31
 1,000 8.23 8.31 7.69 0 0 0
12/01/2023
8.23
 0 8.23 8.23 8.23 0 0 0
11/01/2023
8.23
 400 8.15 8.23 8.23 300 0 0.0
10/01/2023
8.15
 300 7.76 8.23 8.15 200 0 0.0
09/01/2023
7.76
 100 8.15 8.15 7.76 0 0 0
06/01/2023
8.15
 500 8.07 8.31 8.07 300 0 0.0
05/01/2023
8.07
 0 8.07 8.07 8.07 0 0 0
04/01/2023
8.07
 7,800 8.15 8.23 7.61 6,800 100 0.1
03/01/2023
8.15
 300 7.76 8.23 8.15 200 0 0.0
30/12/2022
7.76
 2,500 8.15 8.15 7.76 0 0 0
29/12/2022
8.15
 100 7.92 8.15 8.15 0 0 0
28/12/2022
7.92
 400 8.23 8.23 7.92 0 0 0
27/12/2022
8.23
 700 7.92 8.23 7.92 0 0 0
26/12/2022
7.92
 900 8.15 8.15 7.84 0 0 0
23/12/2022
8.15
 404 7.76 8.15 7.76 0 0 0
22/12/2022
7.76
 8,100 8.15 8.15 7.76 8,000 0 0.1
21/12/2022
8.15
 100 7.76 8.15 8.15 0 0 0
20/12/2022
7.76
 300 8.23 8.23 7.76 0 0 0
19/12/2022
8.23
 0 8.23 8.23 8.23 0 0 0
16/12/2022
8.23
 400 8.31 8.31 7.76 0 0 0
15/12/2022
8.31
 100 8.31 8.31 8.31 0 0 0
14/12/2022
8.31
 0 8.31 8.31 8.31 0 0 0
13/12/2022
8.31
 0 8.31 8.31 8.31 0 0 0
12/12/2022
8.31
 201 8.31 8.39 8.31 100 0 0.0
09/12/2022
8.31
 200 8.31 8.31 7.76 0 100 -0.0
08/12/2022
8.31
 2,400 8.31 8.39 7.76 2,000 100 0.0
07/12/2022
8.31
 400 8.31 8.31 7.76 200 100 0.0
06/12/2022
8.31
 200 8.39 8.39 7.84 0 100 -0.0
05/12/2022
8.39
 200 8.39 8.39 7.84 0 100 -0.0
02/12/2022
8.39
 300 8.31 8.39 8.31 0 0 0
01/12/2022
8.31
 300 7.84 8.31 8.31 0 0 0
30/11/2022
7.84
 300 8.31 8.31 7.76 0 100 -0.0
29/11/2022
8.31
 300 8.23 8.31 7.69 0 100 -0.0
28/11/2022
8.23
 1,200 8.23 8.31 7.61 0 100 -0.0
25/11/2022
8.23
 700 8.23 8.31 7.69 200 100 0.0
24/11/2022
8.23
 233 7.76 8.23 7.22 0 100 -0.0
23/11/2022
7.76
 2,200 8.39 8.39 7.76 0 100 -0.0
22/11/2022
8.39
 500 8.31 8.39 7.69 0 100 -0.0
21/11/2022
8.31
 200 8.23 8.31 7.69 0 100 -0.0
18/11/2022
8.23
 400 8.15 8.23 7.61 0 100 -0.0
17/11/2022
8.15
 5,400 8.46 8.46 7.76 3,100 100 0.0
16/11/2022
8.46
 1,300 8.00 8.46 7.45 1,000 100 0.0
15/11/2022
8.00
 200 7.45 8.00 7.07 0 100 -0.0
14/11/2022
7.45
 0 7.45 7.45 7.45 0 0 0
11/11/2022
7.45
 4,000 8.15 8.46 7.45 3,000 400 0.0
10/11/2022
8.15
 400 8.31 8.46 7.84 0 0 0
09/11/2022
8.31
 16,200 8.39 8.70 7.84 5,500 100 0.1
08/11/2022
8.39
 1,700 8.46 8.46 7.84 1,300 100 0.0
07/11/2022
8.46
 500 8.15 8.46 7.61 0 100 -0.0
04/11/2022
8.15
 1,100 8.15 8.62 8.15 1,000 0 0.0
03/11/2022
8.15
 2,600 8.70 8.70 8.07 2,100 100 0.0
02/11/2022
8.70
 700 8.31 8.77 7.84 0 100 -0.0
01/11/2022
8.31
 4,200 8.39 8.39 7.92 400 100 0.0
31/10/2022
8.39
 300 8.54 8.54 7.92 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |