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)
09/01/2020
3.82
 3,500 3.82 3.82 3.82 0 0 0
08/01/2020
3.82
 0 3.82 3.82 3.82 0 0 0
07/01/2020
3.82
 1,000 3.88 3.88 3.82 0 0 0
06/01/2020
3.88
 0 3.88 3.88 3.88 0 0 0
03/01/2020
3.88
 0 3.88 3.88 3.88 0 0 0
02/01/2020
3.88
 0 3.88 3.88 3.88 0 0 0
31/12/2019
3.88
 110 3.88 3.88 3.88 0 10 -0.0
30/12/2019
3.88
 100 3.88 3.88 3.88 0 0 0
27/12/2019
3.88
 0 3.88 3.88 3.88 0 0 0
26/12/2019
3.88
 700 3.88 3.88 3.88 0 0 0
25/12/2019
3.88
 0 3.88 3.88 3.88 0 0 0
24/12/2019
3.88
 1,000 3.88 3.88 3.88 0 0 0
23/12/2019
3.88
 0 3.88 3.88 3.88 0 0 0
20/12/2019
3.88
 0 3.88 3.88 3.88 0 0 0
19/12/2019
3.88
 0 3.88 3.88 3.88 0 0 0
18/12/2019
3.88
 1,000 3.82 3.88 3.88 0 0 0
17/12/2019
3.82
 1,000 3.82 3.82 3.82 0 0 0
16/12/2019
3.82
 5 3.82 3.82 3.82 5 0 0.0
13/12/2019
3.82
 0 3.82 3.82 3.82 0 0 0
12/12/2019
3.82
 0 3.82 3.82 3.82 0 0 0
11/12/2019
3.82
 26 3.82 3.82 3.82 0 0 0
10/12/2019
3.82
 100 3.88 3.88 3.82 0 0 0
09/12/2019
3.88
 6,100 3.88 3.94 3.88 900 0 0.0
06/12/2019
3.88
 0 3.88 3.88 3.88 0 0 0
05/12/2019
3.88
 2,900 3.88 3.88 3.88 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |