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)
04/12/2019
3.88
 1,000 3.82 3.88 3.82 0 700 -0.0
03/12/2019
3.82
 200 3.82 3.82 3.82 0 100 -0.0
02/12/2019
3.82
 1,200 3.76 3.82 3.82 0 0 0
29/11/2019
3.76
 200 3.76 3.76 3.76 0 0 0
28/11/2019
3.76
 200 3.76 3.76 3.76 0 0 0
27/11/2019
3.76
 200 3.76 3.76 3.76 0 0 0
26/11/2019
3.76
 100 3.82 3.82 3.76 0 0 0
25/11/2019
3.82
 200 3.82 3.82 3.82 0 0 0
22/11/2019
3.82
 0 3.82 3.82 3.82 0 0 0
21/11/2019
3.82
 0 3.82 3.82 3.82 0 0 0
20/11/2019
3.82
 8,000 3.88 3.88 3.70 0 2,700 -0.0
19/11/2019
3.88
 0 3.88 3.88 3.88 0 0 0
18/11/2019
3.88
 11,400 3.94 3.94 3.82 0 2,700 -0.0
15/11/2019
3.94
 0 3.94 3.94 3.94 0 0 0
14/11/2019
3.94
 100 3.94 3.94 3.94 0 0 0
13/11/2019
3.94
 200 3.94 3.94 3.94 0 0 0
12/11/2019
3.94
 1,100 3.94 3.94 3.94 0 0 0
11/11/2019
3.94
 0 3.94 3.94 3.94 0 0 0
08/11/2019
3.94
 0 3.94 3.94 3.94 0 0 0
07/11/2019
3.94
 0 3.94 3.94 3.94 0 0 0
06/11/2019
3.94
 100 3.82 3.94 3.94 0 0 0
05/11/2019
3.82
 0 3.82 3.82 3.82 0 0 0
04/11/2019
3.82
 1,500 3.94 3.94 3.82 1,500 0 0.0
01/11/2019
3.94
 0 3.94 3.94 3.94 0 0 0
31/10/2019
3.94
 1,400 3.94 3.94 3.94 0 0 0
30/10/2019
3.94
 600 4.00 4.00 3.88 0 0 0
29/10/2019
4.00
 100 3.76 4.00 4.00 100 0 0.0
28/10/2019
3.76
 100 3.70 3.76 3.76 0 0 0
25/10/2019
3.70
 13,519 3.88 3.88 3.70 0 2,100 -0.0
24/10/2019
3.88
 0 3.88 3.88 3.88 0 0 0
23/10/2019
3.88
 0 3.88 3.88 3.88 0 0 0
22/10/2019
3.88
 700 3.70 3.88 3.88 0 300 -0.0
21/10/2019
3.70
 18,119 3.88 3.88 3.58 200 1,300 -0.0
18/10/2019
3.88
 0 3.88 3.88 3.88 0 0 0
17/10/2019
3.88
 700 4.00 4.00 3.88 0 0 0
16/10/2019
4.00
 1,800 3.94 4.00 4.00 0 900 -0.0
15/10/2019
3.94
 700 3.82 4.00 3.94 0 700 -0.0
14/10/2019
3.82
 819 3.94 4.00 3.82 0 0 0
11/10/2019
3.94
 200 4.00 4.00 3.88 0 100 -0.0
10/10/2019
4.00
 4,140 3.76 4.00 3.64 3,700 100 0.0
09/10/2019
3.76
 100 3.88 3.88 3.76 0 0 0
08/10/2019
3.88
 0 3.88 3.88 3.88 0 0 0
07/10/2019
3.88
 500 3.94 3.94 3.88 0 0 0
04/10/2019
3.94
 100 4.00 4.00 3.94 0 0 0
03/10/2019
4.00
 0 4.00 4.00 4.00 0 0 0
02/10/2019
4.00
 0 4.00 4.00 4.00 0 0 0
01/10/2019
4.00
 1,000 4.00 4.00 4.00 0 1,000 -0.0
30/09/2019
4.00
 0 4.00 4.00 4.00 0 0 0
27/09/2019
4.00
 0 4.00 4.00 4.00 0 0 0
26/09/2019
4.00
 702 3.76 4.00 3.82 0 0 0
25/09/2019
3.76
 5,130 3.76 3.76 3.76 0 0 0
24/09/2019
3.76
 100 3.70 3.76 3.76 0 0 0
23/09/2019
3.70
 3,329 4.00 4.00 3.70 0 0 0
20/09/2019
4.00
 330 4.06 4.06 4.00 0 0 0
19/09/2019: Cổ tức tiền mặt tỉ lệ: 9.53%
19/09/2019
4.06
 3,900 3.73 4.06 4.00 0 3,500 -0.0
18/09/2019
3.73
 26,929 3.83 3.93 3.73 0 6,900 -0.1
17/09/2019
3.83
 1,100 3.88 3.88 3.83 0 0 0
16/09/2019
3.88
 6,330 3.88 3.93 3.88 3,500 0 0.0
13/09/2019
3.88
 10,130 3.78 3.88 3.83 7,800 2,200 0.0
12/09/2019
3.78
 8,900 3.78 3.83 3.78 300 0 0.0
11/09/2019
3.78
 15,019 3.73 3.78 3.73 0 0 0
10/09/2019
3.73
 8,500 3.73 3.73 3.62 0 0 0
09/09/2019
3.73
 10,200 3.73 3.73 3.62 0 5,900 -0.0
06/09/2019
3.73
 2,000 3.83 3.83 3.73 2,000 0 0.0
05/09/2019
3.83
 1,510 3.68 3.88 3.83 0 0 0
04/09/2019
3.68
 5,700 3.68 3.73 3.68 2,000 0 0.0
03/09/2019
3.68
 2,000 3.62 3.68 3.68 0 0 0
30/08/2019
3.62
 0 3.62 3.62 3.62 0 0 0
29/08/2019
3.62
 0 3.62 3.62 3.62 0 0 0
28/08/2019
3.62
 0 3.62 3.62 3.62 0 0 0
27/08/2019
3.62
 0 3.62 3.62 3.62 0 0 0
26/08/2019
3.62
 0 3.62 3.62 3.62 0 0 0
23/08/2019
3.62
 0 3.62 3.62 3.62 0 0 0
22/08/2019
3.62
 0 3.62 3.62 3.62 0 0 0
21/08/2019
3.62
 0 3.62 3.62 3.62 0 0 0
20/08/2019
3.62
 0 3.62 3.62 3.62 0 0 0
19/08/2019
3.62
 0 3.62 3.62 3.62 0 0 0
16/08/2019
3.62
 2,300 3.62 3.62 3.62 2,300 0 0.0
15/08/2019
3.62
 8,400 3.62 3.62 3.62 8,200 0 0.1
14/08/2019
3.62
 3,500 3.62 3.62 3.62 3,400 0 0.0
13/08/2019
3.62
 3,000 3.52 3.62 3.62 3,000 0 0.0
12/08/2019
3.52
 40 3.52 3.52 3.52 0 0 0
09/08/2019
3.52
 0 3.52 3.52 3.52 0 0 0
08/08/2019
3.52
 0 3.52 3.52 3.52 0 0 0
07/08/2019
3.52
 40 3.52 3.52 3.52 0 0 0
06/08/2019
3.52
 8,300 3.52 3.52 3.52 6,200 0 0.0
05/08/2019
3.52
 12,900 3.62 3.62 3.52 6,900 0 0.0
02/08/2019
3.62
 0 3.62 3.62 3.62 0 0 0
01/08/2019
3.62
 0 3.62 3.62 3.62 0 0 0
31/07/2019
3.62
 1,000 3.62 3.62 3.62 1,000 0 0.0
30/07/2019
3.62
 2,700 3.62 3.62 3.57 0 0 0
29/07/2019
3.62
 0 3.62 3.62 3.62 0 0 0
26/07/2019
3.62
 100 3.73 3.73 3.62 100 0 0.0
25/07/2019
3.73
 800 3.47 3.73 3.73 0 0 0
24/07/2019
3.47
 100 3.47 3.47 3.47 0 0 0
23/07/2019
3.47
 0 3.47 3.47 3.47 0 0 0
22/07/2019
3.47
 500 3.31 3.47 3.47 0 0 0
19/07/2019
3.31
 100 3.68 3.68 3.31 0 100 -0.0
18/07/2019
3.68
 0 3.68 3.68 3.68 0 0 0
17/07/2019
3.68
 300 3.68 3.68 3.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |