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)
25/03/2021
6.75
 30,300 6.75 6.82 6.69 0 0 0
24/03/2021
6.75
 177,802 6.69 6.95 6.42 4,502 50,000 -0.5
23/03/2021
6.69
 248,200 6.09 6.69 6.09 3,900 73,200 -0.7
22/03/2021
6.09
 37,400 6.02 6.09 5.96 200 23,700 -0.2
19/03/2021
6.02
 26,200 6.02 6.02 5.89 0 8,600 -0.1
18/03/2021
6.02
 16,300 6.09 6.09 6.02 0 4,100 -0.0
17/03/2021
6.09
 22,400 6.22 6.22 6.02 0 0 0
16/03/2021
6.22
 39,400 6.35 6.35 6.09 25,000 100 0.2
15/03/2021
6.35
 69,000 6.02 6.42 5.89 0 13,000 -0.1
12/03/2021
6.02
 35,600 5.96 6.02 5.83 0 23,900 -0.2
11/03/2021
5.96
 33,550 6.09 6.09 5.83 0 500 -0.0
10/03/2021
6.09
 57,200 6.22 6.22 5.96 0 30,100 -0.3
09/03/2021
6.22
 39,050 6.22 6.29 6.16 10,000 10,000 0
08/03/2021
6.22
 132,900 5.89 6.29 5.89 100 69,000 -0.6
05/03/2021
5.89
 88,900 5.36 5.89 5.43 5,800 44,300 -0.3
04/03/2021
5.36
 31,300 5.56 5.56 5.30 0 9,800 -0.1
03/03/2021
5.56
 4,952 5.56 5.56 5.49 0 1,200 -0.0
02/03/2021
5.56
 1,200 5.56 5.56 5.43 0 300 -0.0
01/03/2021
5.56
 7,000 5.36 5.56 5.36 4,800 2,000 0.0
26/02/2021
5.36
 1,200 5.30 5.36 5.30 0 200 -0.0
25/02/2021
5.30
 5,700 5.23 5.30 5.23 0 2,300 -0.0
24/02/2021
5.23
 2,300 5.49 5.49 5.16 0 0 0
23/02/2021
5.49
 15,600 5.49 5.56 5.49 0 6,600 -0.1
22/02/2021
5.49
 3,800 5.56 5.56 5.49 0 3,700 -0.0
19/02/2021
5.56
 10,900 5.36 5.56 5.36 0 5,600 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |