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)
07/01/2022
9.97
 13,615 9.97 10.04 9.90 1,700 0 0.0
06/01/2022
9.97
 14,600 10.12 10.12 9.90 6,900 0 0.1
05/01/2022
10.12
 47,505 9.68 10.12 9.76 19,000 0 0.3
04/01/2022
9.68
 16,611 9.61 9.68 9.54 4,400 0 0.1
31/12/2021
9.61
 1,900 9.61 9.61 9.39 0 0 0
30/12/2021
9.61
 8,401 9.54 9.61 9.47 300 0 0.0
29/12/2021
9.54
 6,700 9.47 9.61 9.32 200 0 0.0
28/12/2021
9.47
 8,700 9.54 9.54 9.47 0 0 0
27/12/2021
9.54
 3,200 9.54 9.61 9.54 2,600 0 0.0
24/12/2021
9.54
 14,500 9.39 9.54 9.39 1,400 0 0.0
23/12/2021
9.39
 9,600 9.54 9.61 9.25 2,000 0 0.0
22/12/2021
9.54
 9,703 9.68 9.68 9.39 2,500 0 0.0
21/12/2021
9.68
 16,300 9.54 9.68 9.39 0 0 0
20/12/2021
9.54
 22,400 9.61 9.61 9.39 0 7,000 -0.1
17/12/2021
9.61
 8,212 9.68 9.68 9.54 600 0 0.0
16/12/2021
9.68
 14,700 9.61 9.68 9.47 0 0 0
15/12/2021
9.61
 21,000 9.76 9.76 9.39 200 5,000 -0.1
14/12/2021
9.76
 44,100 9.76 9.76 9.39 0 0 0
13/12/2021
9.76
 20,402 9.68 9.83 9.54 0 0 0
10/12/2021
9.68
 13,428 9.83 9.83 9.61 0 0 0
09/12/2021
9.83
 31,412 9.83 9.83 9.54 0 0 0
08/12/2021
9.83
 7,800 9.68 9.83 9.54 0 5,000 -0.1
07/12/2021
9.68
 12,600 9.61 9.97 9.47 0 0 0
06/12/2021
9.61
 16,500 10.04 10.04 9.39 0 0 0
03/12/2021
10.04
 21,300 9.90 10.04 9.76 13,300 0 0.2
02/12/2021
9.90
 68,000 9.90 9.97 9.39 0 0 0
01/12/2021
9.90
 8,300 9.68 10.04 9.68 1,000 0 0.0
30/11/2021
9.68
 14,700 9.68 9.97 9.61 0 0 0
29/11/2021
9.68
 22,200 9.90 9.97 9.61 0 0 0
26/11/2021
9.90
 139,200 10.12 10.12 9.83 34,400 0 0.5
25/11/2021
10.12
 29,349 10.12 10.12 9.97 8,200 0 0.1
24/11/2021
10.12
 20,800 10.12 10.12 9.97 1,800 0 0.0
23/11/2021
10.12
 27,900 9.97 10.12 9.90 4,200 0 0.1
22/11/2021
9.97
 51,200 10.04 10.12 9.90 27,300 0 0.4
19/11/2021
10.04
 101,200 10.12 10.19 9.90 34,100 0 0.5
18/11/2021
10.12
 65,500 9.97 10.26 9.97 6,600 2,000 0.1
17/11/2021
9.97
 48,200 10.12 10.12 9.97 18,200 0 0.3
16/11/2021
10.12
 65,100 10.26 10.33 9.97 10,100 0 0.1
15/11/2021
10.26
 80,935 10.12 10.26 9.83 21,300 0 0.3
12/11/2021
10.12
 54,600 10.12 10.33 9.90 32,000 0 0.4
11/11/2021
10.12
 38,600 10.12 10.55 10.12 8,000 1,200 0.1
10/11/2021
10.12
 62,301 9.97 10.12 9.90 14,400 0 0.2
09/11/2021
9.97
 25,800 9.97 9.97 9.83 16,000 0 0.2
08/11/2021
9.97
 76,600 9.90 9.97 9.83 15,100 0 0.2
05/11/2021
9.90
 48,990 9.97 10.12 9.61 9,000 100 0.1
04/11/2021
9.97
 97,300 10.04 10.12 9.54 48,000 0 0.7
03/11/2021
10.04
 67,500 10.48 10.62 9.76 1,200 0 0.0
02/11/2021
10.48
 159,915 9.68 10.62 9.90 0 2,900 -0.0
01/11/2021
9.68
 234,400 8.82 9.68 8.82 0 0 0
29/10/2021
8.82
 23,400 8.82 8.82 8.67 0 2,600 -0.0
28/10/2021
8.82
 20,800 8.82 8.82 8.67 0 7,500 -0.1
27/10/2021
8.82
 46,600 8.74 8.89 8.74 0 0 0
26/10/2021
8.74
 79,300 8.96 8.96 8.67 0 0 0
25/10/2021
8.96
 32,600 8.89 8.96 8.74 0 100 -0.0
22/10/2021
8.89
 18,500 8.89 8.89 8.74 1,300 0 0.0
21/10/2021
8.89
 27,100 8.89 8.96 8.74 100 0 0.0
20/10/2021
8.89
 41,900 8.82 8.89 8.74 0 0 0
19/10/2021
8.82
 17,100 8.89 8.89 8.74 0 0 0
18/10/2021
8.89
 53,900 8.82 8.89 8.74 600 0 0
15/10/2021
8.82
 25,300 8.82 8.82 8.74 700 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |