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

11.10
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
(2025-11-05) 		0.70 6.73% 78,000 0 0
10
11.30
11.10
2 tháng
(2025-10-06) 		0.38 3.54% 129,900 0 0
10
11.30
11.10
3 tháng
(2025-09-08) 		0.75 7.21% 186,600 -300 -0.0
10
11.30
11.10
6 tháng
(2025-06-09) 		0.56 5.35% 375,000 -66,400 -0.7
10
11.45
11.10
12 tháng
(2024-12-10) 		1.20 12.17% 644,509 -46,900 -0.5
9.44
11.45
11.10
24 tháng
(2023-12-18) 		2.21 24.93% 1,862,342 -84,100 -0.7
8.63
11.45
11.10
36 tháng
(2022-12-21) 		2.95 36.16% 2,259,405 58,900 0.9
7.76
11.45
11.10
60 tháng
(2020-12-31) 		5.67 104.49% 14,053,612 -1,176,070 -7.2
4.77
11.45
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
5.36
 4,600 5.30 5.36 5.23 0 1,200 -0.0
17/02/2021
5.30
 4,200 5.16 5.30 5.23 0 3,000 -0.0
09/02/2021
5.16
 1,000 5.23 5.23 5.16 0 0 0
08/02/2021
5.23
 4,800 5.30 5.30 5.23 0 2,000 -0.0
05/02/2021
5.30
 7,000 5.30 5.36 5.30 0 100 -0.0
04/02/2021
5.30
 8,400 5.36 5.36 5.30 0 5,900 -0.0
03/02/2021
5.36
 14,500 5.16 5.36 5.10 0 7,200 -0.1
02/02/2021
5.16
 2,100 5.16 5.16 5.16 0 0 0
01/02/2021
5.16
 21,500 5.16 5.23 5.16 0 12,900 -0.1
29/01/2021
5.16
 12,400 4.77 5.16 4.77 0 600 -0.0
28/01/2021
4.77
 100,900 5.23 5.23 4.77 0 0 0
27/01/2021
5.23
 34,139 5.56 5.56 5.03 0 0 0
26/01/2021
5.56
 7,500 5.63 5.63 5.43 0 2,200 -0.0
25/01/2021
5.63
 10,800 5.63 5.69 5.49 0 7,600 -0.1
22/01/2021
5.63
 42,300 5.69 5.69 5.56 0 28,700 -0.2
21/01/2021
5.69
 33,804 5.63 5.69 5.63 0 22,800 -0.2
20/01/2021
5.63
 17,600 5.76 5.76 5.49 0 0 0
19/01/2021
5.76
 22,700 5.96 5.96 5.76 0 0 0
18/01/2021
5.96
 332,349 6.02 6.09 5.89 0 308,600 -2.8
15/01/2021
6.02
 64,800 6.16 6.16 5.89 0 33,500 -0.3
14/01/2021
6.16
 6,000 6.09 6.16 5.89 0 3,000 -0.0
13/01/2021
6.09
 33,000 6.22 6.22 6.09 0 21,000 -0.2
12/01/2021
6.22
 139,200 5.76 6.22 5.76 0 99,600 -0.9
11/01/2021
5.76
 34,700 5.69 5.76 5.63 0 10,000 -0.1
08/01/2021
5.69
 13,900 5.76 5.76 5.56 0 4,700 -0.0
07/01/2021
5.76
 93,000 5.43 5.76 5.36 0 88,600 -0.7
06/01/2021
5.43
 115,200 5.30 5.43 5.30 0 85,400 -0.7
05/01/2021
5.30
 39,891 5.30 5.30 5.30 0 34,300 -0.3
04/01/2021
5.30
 28,100 5.43 5.43 5.30 7,000 14,400 -0.1
31/12/2020
5.43
 0 5.43 5.43 5.43 0 0 0
30/12/2020
5.43
 100 4.96 5.43 5.43 100 0 0.0
29/12/2020
4.96
 1 4.96 4.96 4.96 0 0 0
28/12/2020
4.96
 2,500 4.96 4.96 4.96 0 0 0
25/12/2020
4.96
 100 5.03 5.03 4.96 0 0 0
24/12/2020
5.03
 400 5.03 5.03 5.03 0 500 -0.0
23/12/2020
5.03
 600 5.16 5.16 5.03 0 500 -0.0
22/12/2020
5.16
 2,200 5.03 5.23 5.10 800 0 0.0
21/12/2020
5.03
 0 5.03 5.03 5.03 0 0 0
18/12/2020
5.03
 100 5.03 5.03 5.03 0 0 0
17/12/2020
5.03
 0 5.03 5.03 5.03 0 0 0
16/12/2020
5.03
 14,890 4.96 5.36 4.96 0 12,000 -0.1
15/12/2020
4.96
 9,300 4.96 4.96 4.90 0 1,700 -0.0
14/12/2020
4.96
 0 4.96 4.96 4.96 0 0 0
11/12/2020
4.96
 44,600 4.63 4.96 4.70 0 16,000 -0.1
10/12/2020
4.63
 0 4.63 4.63 4.63 0 0 0
09/12/2020
4.63
 8,900 4.57 4.70 4.57 0 2,500 -0.0
08/12/2020
4.57
 100 4.63 4.63 4.57 0 0 0
07/12/2020
4.63
 2,500 4.57 4.63 4.57 0 500 -0.0
04/12/2020
4.57
 0 4.57 4.57 4.57 0 0 0
03/12/2020
4.57
 0 4.57 4.57 4.57 0 0 0
02/12/2020
4.57
 0 4.57 4.57 4.57 0 0 0
01/12/2020
4.57
 5,000 4.57 4.57 4.57 3,700 5,000 -0.0
30/11/2020
4.57
 5,800 4.57 4.63 4.50 200 0 0.0
27/11/2020
4.57
 0 4.57 4.57 4.57 0 0 0
26/11/2020
4.57
 0 4.57 4.57 4.57 0 0 0
25/11/2020
4.57
 8,200 4.63 4.63 4.50 0 0 0
24/11/2020
4.63
 3,200 4.70 4.70 4.63 0 3,200 -0.0
23/11/2020
4.70
 3,200 4.50 4.70 4.50 0 0 0
20/11/2020
4.50
 0 4.50 4.50 4.50 0 0 0
19/11/2020
4.50
 0 4.50 4.50 4.50 0 0 0
18/11/2020
4.50
 200 4.50 4.50 4.50 100 0 0.0
17/11/2020
4.50
 0 4.50 4.50 4.50 0 0 0
16/11/2020
4.50
 600 4.50 4.50 4.50 0 0 0
13/11/2020
4.50
 400 4.50 4.50 4.50 300 0 0.0
12/11/2020
4.50
 100 4.50 4.50 4.50 0 0 0
11/11/2020
4.50
 0 4.50 4.50 4.50 0 0 0
10/11/2020
4.50
 1,600 4.50 4.50 4.50 300 0 0.0
09/11/2020
4.50
 1,300 4.50 4.50 4.50 1,000 0 0.0
06/11/2020: Cổ tức tiền mặt tỉ lệ: 7.5%
06/11/2020
4.50
 3,100 4.53 4.63 4.50 2,800 0 0.0
05/11/2020
4.53
 1,000 4.53 4.53 4.53 0 0 0
04/11/2020
4.53
 6,600 4.59 4.65 4.53 0 0 0
03/11/2020
4.59
 800 4.53 4.59 4.59 0 0 0
02/11/2020
4.53
 7,400 4.53 4.53 4.53 0 4,100 -0.0
30/10/2020
4.53
 3,100 4.53 4.53 4.53 0 3,100 -0.0
29/10/2020
4.53
 0 4.53 4.53 4.53 0 0 0
28/10/2020
4.53
 300 4.42 4.53 4.42 0 0 0
27/10/2020
4.42
 6,200 4.47 4.47 4.30 0 3,400 -0.0
26/10/2020
4.47
 0 4.47 4.47 4.47 0 0 0
23/10/2020
4.47
 3,000 4.47 4.47 4.47 0 0 0
22/10/2020
4.47
 10,000 4.47 4.47 4.47 5,000 0 0.0
21/10/2020
4.47
 2,000 4.47 4.47 4.47 0 0 0
20/10/2020
4.47
 6,400 4.47 4.47 4.36 0 0 0
19/10/2020
4.47
 2,000 4.53 4.53 4.47 0 0 0
16/10/2020
4.53
 200 4.71 4.71 4.30 0 100 -0.0
15/10/2020
4.71
 200 4.71 4.71 4.30 0 100 -0.0
14/10/2020
4.71
 0 4.71 4.71 4.71 0 0 0
13/10/2020
4.71
 0 4.71 4.71 4.71 0 0 0
12/10/2020
4.71
 0 4.71 4.71 4.71 0 0 0
09/10/2020
4.71
 2,200 4.65 4.71 4.47 0 0 0
08/10/2020
4.65
 0 4.65 4.65 4.65 0 0 0
07/10/2020
4.65
 0 4.65 4.65 4.65 0 0 0
06/10/2020
4.65
 1,200 4.53 4.65 4.53 500 0 0.0
05/10/2020
4.53
 1,500 4.53 4.53 4.53 0 0 0
02/10/2020
4.53
 0 4.53 4.53 4.53 0 0 0
01/10/2020
4.53
 0 4.53 4.53 4.53 0 0 0
30/09/2020
4.53
 500 4.53 4.53 4.53 0 0 0
29/09/2020
4.53
 2,700 4.65 4.65 4.47 1,500 0 0.0
28/09/2020
4.65
 200 4.47 4.65 4.65 0 0 0
25/09/2020
4.47
 3,800 4.47 4.47 4.47 2,500 0 0.0
24/09/2020
4.47
 500 4.42 4.47 4.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |