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

10.90
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
(2026-02-23) 		0.80 7.92% 10,000 -1,900 -0.0
10
11
10.90
2 tháng
(2026-01-16) 		0.10 0.93% 22,500 100 0.0
10
11
10.90
3 tháng
(2025-12-17) 		0.90 9% 43,100 -7,300 -0.1
10
11
10.90
6 tháng
(2025-09-18) 		0.36 3.45% 227,600 -7,600 -0.1
10
11.30
10.90
12 tháng
(2025-03-24) 		0.36 3.45% 527,100 -72,700 -0.8
9.44
11.45
10.90
24 tháng
(2024-03-27) 		1.93 21.52% 1,326,615 57,500 0.7
8.89
11.45
10.90
36 tháng
(2023-04-03) 		2.36 27.63% 2,247,964 29,700 0.6
8.23
11.45
10.90
60 tháng
(2021-04-12) 		4.02 58.33% 10,614,844 402,700 7.3
6.02
11.45
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2021
8.82
 56,200 8.89 8.96 8.74 200 0 0.0
13/10/2021
8.89
 53,600 8.82 9.03 8.82 0 0 0
12/10/2021
8.82
 60,000 8.82 9.03 8.67 0 0 0
11/10/2021
8.82
 97,000 8.82 9.11 8.60 35,200 0 0.4
08/10/2021
8.82
 60,400 8.82 8.89 8.67 0 0 0
07/10/2021
8.82
 73,500 8.67 8.89 8.67 0 0 0
06/10/2021
8.67
 67,100 8.53 8.74 8.31 0 0 0
05/10/2021
8.53
 137,745 8.74 8.74 8.46 400 0 0.0
04/10/2021
8.74
 50,600 8.89 8.89 8.38 0 0 0
01/10/2021: Cổ tức tiền mặt tỉ lệ: 11%
01/10/2021
8.89
 124,801 8.67 9.25 8.67 0 13,000 -0.2
30/09/2021
8.67
 360,145 8.21 8.80 8.21 0 24,400 -0.3
29/09/2021
8.21
 57,600 8.01 8.21 7.94 0 0 0
28/09/2021
8.01
 59,000 8.27 8.27 8.01 800 0 0.0
27/09/2021
8.27
 155,100 8.27 8.47 8.27 1,000 0 0.0
24/09/2021
8.27
 102,400 8.21 8.34 8.08 600 0 0.0
23/09/2021
8.21
 50,800 8.01 8.47 7.94 0 0 0
22/09/2021
8.01
 20,000 7.88 8.01 7.68 3,600 0 0.0
21/09/2021
7.88
 57,400 7.94 7.94 7.68 24,000 0 0.3
20/09/2021
7.94
 16,800 7.88 7.94 7.88 0 0 0
17/09/2021
7.88
 40,500 7.81 7.88 7.75 0 0 0
16/09/2021
7.81
 32,700 7.81 7.81 7.68 13,000 0 0.2
15/09/2021
7.81
 25,800 7.68 7.81 7.61 3,900 0 0.0
14/09/2021
7.68
 6,800 7.55 7.68 7.55 4,500 0 0.1
13/09/2021
7.55
 15,500 7.75 7.75 7.55 11,700 0 0.1
10/09/2021
7.75
 13,537 7.75 7.75 7.55 300 0 0.0
09/09/2021
7.75
 4,900 7.48 7.75 7.48 100 0 0.0
08/09/2021
7.48
 26,600 7.48 7.61 7.41 14,800 0 0.2
07/09/2021
7.48
 18,006 7.55 7.61 7.41 3,400 0 0.0
06/09/2021
7.55
 34,500 7.41 7.81 7.28 11,300 0 0.1
01/09/2021
7.41
 24,600 7.35 7.41 7.28 0 0 0
31/08/2021
7.35
 9,000 7.28 7.55 7.15 0 0 0
30/08/2021
7.28
 23,600 6.88 7.48 7.08 0 0 0
27/08/2021
6.88
 15,000 6.88 6.88 6.88 100 0 0.0
26/08/2021
6.88
 17,000 6.88 6.88 6.75 0 0 0
25/08/2021
6.88
 16,400 6.82 6.88 6.55 0 0 0
24/08/2021
6.82
 21,300 6.88 6.88 6.62 5,800 0 0.1
23/08/2021
6.88
 11,200 6.75 6.88 6.75 100 0 0.0
20/08/2021
6.75
 73,900 6.95 6.95 6.75 14,900 0 0.2
19/08/2021
6.95
 32,800 6.95 6.95 6.88 27,400 0 0.3
18/08/2021
6.95
 44,000 6.95 6.95 6.88 17,000 0 0.2
17/08/2021
6.95
 7,100 6.88 6.95 6.82 1,000 0 0.0
16/08/2021
6.88
 46,100 6.62 7.02 6.69 0 0 0
13/08/2021
6.62
 41,600 6.62 6.62 6.49 28,600 0 0.3
12/08/2021
6.62
 41,000 6.62 6.62 6.55 24,500 0 0.2
11/08/2021
6.62
 52,400 6.55 6.62 6.55 0 0 0
10/08/2021
6.55
 20,300 6.49 6.55 6.42 0 0 0
09/08/2021
6.49
 16,600 6.29 6.49 6.35 100 0 0.0
06/08/2021
6.29
 2,100 6.29 6.42 6.29 1,500 0 0.0
05/08/2021
6.29
 200 6.42 6.42 6.29 0 0 0
04/08/2021
6.42
 3,300 6.42 6.42 6.42 0 0 0
03/08/2021
6.42
 400 6.35 6.42 6.29 0 0 0
02/08/2021
6.35
 6,700 6.42 6.42 6.29 0 0 0
30/07/2021
6.42
 4,900 6.35 6.42 6.35 0 0 0
29/07/2021
6.35
 19,900 6.35 6.35 6.29 0 0 0
28/07/2021
6.35
 1,200 6.35 6.35 6.29 0 0 0
27/07/2021
6.35
 6,400 6.35 6.35 6.22 0 1,000 -0.0
26/07/2021
6.35
 800 6.35 6.35 6.22 0 100 -0.0
23/07/2021
6.35
 20,700 6.42 6.42 6.29 0 11,300 -0.1
22/07/2021
6.42
 10,200 6.35 6.42 6.29 0 0 0
21/07/2021
6.35
 3,200 6.35 6.35 6.29 0 0 0
20/07/2021
6.35
 10,600 6.16 6.35 6.16 0 0 0
19/07/2021
6.16
 7,300 6.42 6.42 6.16 0 0 0
16/07/2021
6.42
 10,900 6.42 6.42 6.42 0 2,700 -0.0
15/07/2021
6.42
 2,000 6.35 6.42 6.29 0 0 0
14/07/2021
6.35
 11,300 6.29 6.35 6.22 0 600 -0.0
13/07/2021
6.29
 5,800 6.29 6.29 6.29 0 0 0
12/07/2021
6.29
 40,900 6.42 6.42 6.16 0 0 0
09/07/2021
6.42
 2,900 6.55 6.55 6.29 0 300 -0.0
08/07/2021
6.55
 13,600 6.35 6.55 6.35 0 12,100 -0.1
07/07/2021
6.35
 9,200 6.35 6.35 6.22 0 0 0
06/07/2021
6.35
 36,100 6.49 6.49 6.35 0 15,300 -0.1
05/07/2021
6.49
 19,900 6.49 6.49 6.35 0 0 0
02/07/2021
6.49
 22,700 6.62 6.62 6.49 0 0 0
01/07/2021
6.62
 25,200 6.62 6.62 6.55 0 15,200 -0.2
30/06/2021
6.62
 32,000 6.55 6.62 6.49 0 12,000 -0.1
29/06/2021
6.55
 54,300 6.62 6.62 6.55 0 18,800 -0.2
28/06/2021
6.62
 164,100 6.49 6.62 6.49 1,000 42,200 -0.4
25/06/2021
6.49
 32,600 6.49 6.49 6.49 0 12,000 -0.1
24/06/2021
6.49
 10,000 6.42 6.49 6.42 0 1,200 -0.0
23/06/2021
6.42
 6,700 6.49 6.49 6.42 0 1,100 -0.0
22/06/2021
6.49
 53,600 6.49 6.49 6.35 0 12,000 -0.1
21/06/2021
6.49
 21,700 6.49 6.49 6.42 0 3,000 -0.0
18/06/2021
6.49
 16,700 6.49 6.55 6.42 0 13,800 -0.1
17/06/2021
6.49
 15,000 6.49 6.49 6.42 0 6,000 -0.1
16/06/2021
6.49
 6,000 6.55 6.55 6.42 0 0 0
15/06/2021
6.55
 31,800 6.42 6.55 6.35 0 12,100 -0.1
14/06/2021
6.42
 12,200 6.55 6.55 6.29 0 10,100 -0.1
11/06/2021
6.55
 64,000 6.49 6.55 6.29 0 100 -0.0
10/06/2021
6.49
 22,600 6.62 6.62 6.42 0 0 0
09/06/2021
6.62
 48,300 6.55 6.69 6.42 0 24,000 -0.2
08/06/2021
6.55
 23,000 6.69 6.69 6.42 0 3,000 -0.0
07/06/2021
6.69
 64,600 6.62 6.88 6.42 0 24,000 -0.2
04/06/2021
6.62
 102,503 6.49 6.62 6.49 200 24,000 -0.2
03/06/2021
6.49
 88,600 6.09 6.62 6.09 1,000 32,300 -0.3
02/06/2021
6.09
 32,800 6.09 6.09 6.09 8,000 22,400 -0.1
01/06/2021
6.09
 46,700 6.02 6.09 5.96 0 36,000 -0.3
31/05/2021
6.02
 28,000 6.02 6.02 5.96 0 3,100 -0.0
28/05/2021
6.02
 3,800 6.09 6.09 5.96 0 0 0
27/05/2021
6.09
 47,300 6.09 6.09 5.96 0 1,100 -0.0
26/05/2021
6.09
 40,200 6.09 6.09 6.09 100 23,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |