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

10.10
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
(2026-06-29) 		-0.40 -3.81% 14,000 0 0
10
10.90
10.10
2 tháng
(2026-06-01) 		0.20 2.02% 23,000 0 0
9.60
10.90
10.10
3 tháng
(2026-05-04) 		-0.40 -3.81% 37,900 -800 0
9.60
10.90
10.10
6 tháng
(2026-01-30) 		-0.30 -2.88% 67,700 -2,700 -0.0
9.60
11.10
10.10
12 tháng
(2025-08-04) 		-0.25 -2.45% 317,200 -8,100 -0.1
9.60
11.30
10.10
24 tháng
(2024-08-08) 		0.20 2.01% 896,610 -7,100 -0.0
9.44
11.45
10.10
36 tháng
(2023-08-14) 		0.55 5.76% 2,123,742 -72,800 -0.6
8.63
11.45
10.10
60 tháng
(2021-08-24) 		3.28 48.13% 7,902,837 946,500 12.6
6.82
11.45
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
4.42
 40,000 4.42 4.42 4.42 6,300 0 0.0
22/09/2020
4.42
 5,100 4.42 4.42 4.42 0 0 0
21/09/2020
4.42
 100 4.42 4.42 4.42 0 0 0
18/09/2020
4.42
 1,800 4.30 4.42 4.30 700 0 0.0
17/09/2020
4.30
 4,200 4.30 4.30 4.30 4,200 0 0.0
16/09/2020
4.30
 11,000 4.30 4.36 4.30 100 0 0.0
15/09/2020
4.30
 2,500 4.30 4.42 4.30 1,400 0 0.0
14/09/2020
4.30
 300 4.30 4.30 4.30 0 0 0
11/09/2020
4.30
 7,800 4.24 4.30 4.24 0 0 0
10/09/2020
4.24
 2,000 4.24 4.24 4.24 2,000 0 0.0
09/09/2020
4.24
 6,500 4.24 4.24 4.24 0 0 0
08/09/2020
4.24
 0 4.24 4.24 4.24 0 0 0
07/09/2020
4.24
 0 4.24 4.24 4.24 0 0 0
04/09/2020
4.24
 0 4.24 4.24 4.24 0 0 0
03/09/2020
4.24
 0 4.24 4.24 4.24 0 0 0
01/09/2020
4.24
 3,500 4.24 4.24 4.24 0 0 0
31/08/2020
4.24
 0 4.24 4.24 4.24 0 0 0
28/08/2020
4.24
 500 4.24 4.24 4.24 0 0 0
27/08/2020
4.24
 10,000 4.24 4.24 4.24 0 0 0
26/08/2020
4.24
 15,001 4.24 4.24 4.24 0 0 0
25/08/2020
4.24
 100 4.24 4.24 4.24 0 0 0
24/08/2020
4.24
 7,400 4.24 4.24 4.18 0 0 0
21/08/2020
4.24
 7,000 4.24 4.24 4.18 1,000 0 0.0
20/08/2020
4.24
 5,300 4.24 4.24 4.24 0 0 0
19/08/2020
4.24
 0 4.24 4.24 4.24 0 0 0
18/08/2020
4.24
 400 4.42 4.42 4.24 0 0 0
17/08/2020
4.42
 0 4.42 4.42 4.42 0 0 0
14/08/2020
4.42
 8,200 4.18 4.42 4.18 1,500 0 0.0
13/08/2020
4.18
 2,400 4.18 4.18 4.18 2,100 0 0.0
12/08/2020
4.18
 6,300 4.18 4.18 4.18 5,400 0 0.0
11/08/2020
4.18
 200 4.18 4.18 4.18 0 0 0
10/08/2020
4.18
 200 4.18 4.18 4.18 0 0 0
07/08/2020
4.18
 1,000 4.18 4.18 4.18 0 0 0
06/08/2020
4.18
 0 4.18 4.18 4.18 0 0 0
05/08/2020
4.18
 5,000 4.18 4.24 4.12 0 0 0
04/08/2020
4.18
 2,000 4.18 4.18 4.18 0 0 0
03/08/2020
4.18
 0 4.18 4.18 4.18 0 0 0
31/07/2020
4.18
 707 4.24 4.24 4.06 0 0 0
30/07/2020
4.24
 100 4.18 4.24 4.24 0 0 0
29/07/2020
4.18
 1,100 4.24 4.24 3.94 0 0 0
28/07/2020
4.24
 100 4.06 4.24 4.24 0 0 0
27/07/2020
4.06
 13,300 4.18 4.18 3.88 6,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |