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)
20/02/2019
4.04
 10,900 4.04 4.04 4.04 7,800 0 0.1
19/02/2019
4.04
 11,200 3.88 4.04 3.88 8,900 0 0.1
18/02/2019
3.88
 5,700 3.83 3.93 3.83 3,000 0 0.0
15/02/2019
3.83
 19,900 3.83 3.83 3.83 18,800 0 0.1
14/02/2019
3.83
 3,400 3.78 3.83 3.78 0 0 0
13/02/2019
3.78
 10,100 3.78 3.83 3.73 5,900 0 0.0
12/02/2019
3.78
 6,100 3.83 3.83 3.78 6,100 0 0.0
11/02/2019
3.83
 7,900 3.83 3.83 3.83 2,300 0 0.0
01/02/2019
3.83
 3,100 3.83 3.83 3.83 800 0 0.0
31/01/2019
3.83
 1,800 3.83 3.83 3.83 1,000 0 0.0
30/01/2019
3.83
 1,500 3.78 3.83 3.78 0 0 0
29/01/2019
3.78
 2,200 3.78 3.78 3.78 2,200 0 0.0
28/01/2019
3.78
 900 3.78 3.83 3.78 600 0 0.0
25/01/2019
3.78
 2,800 3.73 3.78 3.73 100 0 0.0
24/01/2019
3.73
 2,800 3.73 3.73 3.73 2,000 0 0.0
23/01/2019
3.73
 100 3.73 3.73 3.73 100 0 0.0
22/01/2019
3.73
 1,600 3.68 3.73 3.73 0 0 0
21/01/2019
3.68
 2,100 3.68 3.68 3.68 1,000 0 0.0
18/01/2019
3.68
 2,800 3.68 3.68 3.68 1,800 0 0.0
17/01/2019
3.68
 1,800 3.68 3.68 3.68 0 0 0
16/01/2019
3.68
 7,600 3.62 3.68 3.62 0 0 0
15/01/2019
3.62
 1,200 3.57 3.62 3.57 900 0 0.0
14/01/2019
3.57
 5,500 3.57 3.57 3.57 3,500 3,500 0
11/01/2019
3.57
 4,800 3.57 3.57 3.57 1,300 0 0.0
10/01/2019
3.57
 3,500 3.57 3.57 3.57 2,200 0 0.0
09/01/2019
3.57
 3,300 3.57 3.57 3.57 1,100 0 0.0
08/01/2019
3.57
 1,100 3.57 3.57 3.57 0 0 0
07/01/2019
3.57
 1,300 3.57 3.57 3.57 1,200 0 0.0
04/01/2019
3.57
 4,300 3.57 3.62 3.57 3,300 0 0.0
03/01/2019
3.57
 3,900 3.57 3.57 3.57 700 0 0.0
02/01/2019
3.57
 6,000 3.57 3.57 3.57 5,300 0 0.0
28/12/2018
3.57
 2,000 3.57 3.57 3.57 0 0 0
27/12/2018
3.57
 13,500 3.57 3.62 3.57 4,900 0 0.0
26/12/2018
3.57
 19,900 3.57 3.57 3.57 1,900 0 0.0
25/12/2018
3.57
 10,000 3.57 3.57 3.52 7,500 0 0.1
24/12/2018
3.57
 11,900 3.62 3.62 3.57 5,100 700 0.0
21/12/2018
3.62
 15,000 3.62 3.62 3.62 10,000 0 0.1
20/12/2018
3.62
 39,500 3.68 3.68 3.62 8,800 0 0.1
19/12/2018
3.68
 10,000 3.68 3.68 3.62 5,600 0 0.0
18/12/2018
3.68
 5,600 3.88 3.88 3.62 1,400 0 0.0
17/12/2018
3.88
 0 3.88 3.88 3.88 0 0 0
14/12/2018
3.88
 0 3.88 3.88 3.88 0 0 0
13/12/2018
3.88
 300 3.73 3.88 3.73 0 0 0
12/12/2018
3.73
 37,500 3.73 3.73 3.62 11,400 0 0.1
11/12/2018
3.73
 6,000 3.73 3.73 3.73 2,600 0 0.0
10/12/2018
3.73
 5,900 3.83 3.83 3.73 3,500 0 0.0
07/12/2018
3.83
 900 3.83 3.83 3.78 200 0 0.0
06/12/2018
3.83
 6,802 3.78 3.83 3.73 5,500 0 0.0
05/12/2018
3.78
 6,400 3.83 3.83 3.78 3,600 0 0.0
04/12/2018
3.83
 7,100 3.83 3.83 3.83 6,700 0 0.0
03/12/2018
3.83
 6,700 3.88 3.88 3.83 3,400 0 0.0
30/11/2018
3.88
 3,000 3.83 3.88 3.78 3,000 0 0.0
29/11/2018
3.83
 3,900 3.83 3.83 3.83 3,000 0 0.0
28/11/2018
3.83
 5,900 3.83 3.83 3.83 2,900 0 0.0
27/11/2018
3.83
 9,500 3.83 3.83 3.78 8,600 0 0.1
26/11/2018
3.83
 9,600 3.83 3.83 3.83 3,000 0 0.0
23/11/2018
3.83
 3,700 3.93 3.93 3.83 700 0 0.0
22/11/2018
3.93
 0 3.93 3.93 3.93 0 0 0
21/11/2018
3.93
 17,800 3.78 3.93 3.78 10,800 0 0.1
20/11/2018
3.78
 10,100 3.83 3.88 3.78 5,700 0 0.0
19/11/2018
3.83
 6,000 3.93 3.93 3.83 1,500 0 0.0
16/11/2018
3.93
 7,100 3.88 3.93 3.83 5,400 0 0.0
15/11/2018
3.88
 8,400 3.93 3.93 3.88 3,000 0 0.0
14/11/2018
3.93
 2,800 3.83 3.93 3.83 0 0 0
13/11/2018
3.83
 6,800 3.78 3.83 3.78 2,500 0 0.0
12/11/2018
3.78
 5,800 3.78 3.78 3.78 1,800 0 0.0
09/11/2018
3.78
 3,000 3.73 3.78 3.78 1,200 0 0.0
08/11/2018
3.73
 1,121 3.73 3.78 3.73 100 0 0.0
07/11/2018
3.73
 10,100 3.68 3.73 3.68 3,500 0 0.0
06/11/2018
3.68
 3,402 3.68 3.68 3.68 0 0 0
05/11/2018
3.68
 121 3.62 3.68 3.68 0 0 0
02/11/2018
3.62
 8,000 3.62 3.68 3.62 2,500 0 0.0
01/11/2018
3.62
 9,400 3.62 3.62 3.62 5,000 0 0.0
31/10/2018
3.62
 4,200 3.62 3.73 3.62 700 0 0.0
30/10/2018
3.62
 300 3.62 3.73 3.62 0 0 0
29/10/2018
3.62
 1,400 3.62 3.78 3.62 100 0 0.0
26/10/2018
3.62
 13,700 3.62 3.68 3.62 0 0 0
25/10/2018
3.62
 49,400 3.88 3.88 3.62 19,000 0 0.1
24/10/2018
3.88
 22,200 3.99 3.99 3.83 13,200 0 0.1
23/10/2018
3.99
 15,500 4.09 4.09 3.78 6,600 0 0.1
22/10/2018
4.09
 18,300 4.14 4.14 4.09 14,500 0 0.1
19/10/2018
4.14
 15,400 4.14 4.14 4.14 8,900 0 0.1
18/10/2018: Cổ tức tiền mặt tỉ lệ: 12%
18/10/2018
4.14
 14,700 4.04 4.14 4.04 5,000 0 0.0
17/10/2018
4.04
 37,900 4.04 4.08 3.99 12,900 0 0.1
16/10/2018
4.04
 23,600 4.04 4.08 4.04 12,900 0 0.1
15/10/2018
4.04
 36,526 4.08 4.08 4.04 3,200 0 0.0
12/10/2018
4.08
 5,700 4.08 4.08 4.04 2,600 0 0.0
11/10/2018
4.08
 2,400 4.17 4.17 4.04 0 0 0
10/10/2018
4.17
 8,900 4.13 4.17 4.13 0 0 0
09/10/2018
4.13
 15,400 4.13 4.13 4.08 8,400 0 0.1
08/10/2018
4.13
 11,500 4.04 4.13 4.04 1,600 0 0.0
05/10/2018
4.04
 11,500 4.04 4.04 4.04 5,400 0 0.0
04/10/2018
4.04
 13,200 4.04 4.04 4.04 7,800 0 0.1
03/10/2018
4.04
 7,300 4.04 4.04 4.04 6,500 0 0.1
02/10/2018
4.04
 14,400 4.13 4.13 4.04 9,500 0 0.1
01/10/2018
4.13
 18,900 4.17 4.17 3.99 3,100 0 0.0
28/09/2018
4.17
 2,900 4.08 4.17 4.08 700 0 0.0
27/09/2018
4.08
 7,600 4.04 4.13 4.04 0 0 0
26/09/2018
4.04
 28,800 4.04 4.04 3.99 12,900 0 0.1
25/09/2018
4.04
 19,700 3.99 4.04 3.99 3,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |