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)
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
16/07/2019
3.68
 200 3.62 3.68 3.68 0 0 0
15/07/2019
3.62
 2,500 3.62 3.62 3.62 2,500 0 0.0
12/07/2019
3.62
 2,500 3.62 3.62 3.62 0 2,500 -0.0
11/07/2019
3.62
 200 3.62 3.62 3.62 0 0 0
10/07/2019
3.62
 500 3.62 3.62 3.62 500 0 0.0
09/07/2019
3.62
 500 3.62 3.62 3.62 0 0 0
08/07/2019
3.62
 6,800 3.62 3.62 3.62 6,800 0 0.0
05/07/2019
3.62
 3,200 3.62 3.62 3.62 3,000 0 0.0
04/07/2019
3.62
 10,400 3.62 3.68 3.62 7,400 0 0.1
03/07/2019
3.62
 5,600 3.68 3.68 3.62 3,600 0 0.0
02/07/2019
3.68
 2,260 3.62 3.68 3.68 2,200 0 0.0
01/07/2019
3.62
 2,000 3.62 3.62 3.62 2,000 0 0.0
28/06/2019
3.62
 8,400 3.83 3.83 3.62 7,300 0 0.1
27/06/2019
3.83
 18,800 3.62 3.83 3.62 18,100 0 0.1
26/06/2019
3.62
 10,100 3.42 3.62 3.47 0 0 0
25/06/2019
3.42
 0 3.42 3.42 3.42 0 0 0
24/06/2019
3.42
 0 3.42 3.42 3.42 0 0 0
21/06/2019
3.42
 0 3.42 3.42 3.42 0 0 0
20/06/2019
3.42
 0 3.42 3.42 3.42 0 0 0
19/06/2019
3.42
 0 3.42 3.42 3.42 0 0 0
18/06/2019
3.42
 0 3.42 3.42 3.42 0 0 0
17/06/2019
3.42
 1,100 3.42 3.42 3.42 0 0 0
14/06/2019
3.42
 0 3.42 3.42 3.42 0 0 0
13/06/2019
3.42
 0 3.42 3.42 3.42 0 0 0
12/06/2019
3.42
 0 3.42 3.42 3.42 0 0 0
11/06/2019
3.42
 14,400 3.42 3.42 3.42 14,100 14,400 -0.0
10/06/2019
3.42
 14,100 3.52 3.52 3.42 0 14,100 -0.1
07/06/2019
3.52
 2,200 3.62 3.62 3.52 2,100 0 0.0
06/06/2019
3.62
 0 3.62 3.62 3.62 0 0 0
05/06/2019
3.62
 0 3.62 3.62 3.62 0 0 0
04/06/2019
3.62
 400 3.47 3.78 3.26 0 100 -0.0
03/06/2019
3.47
 100 3.62 3.62 3.47 0 0 0
31/05/2019
3.62
 700 3.47 3.62 3.47 700 0 0.0
30/05/2019
3.47
 7,500 3.47 3.47 3.47 2,200 0 0.0
29/05/2019
3.47
 2,200 3.47 3.47 3.47 0 0 0
28/05/2019
3.47
 0 3.47 3.47 3.47 0 0 0
27/05/2019
3.47
 5,749 3.47 3.52 3.47 5,300 1,000 0.0
24/05/2019
3.47
 9,320 3.57 3.57 3.47 4,200 0 0
23/05/2019
3.57
 2,900 3.57 3.57 3.57 2,900 700 0
22/05/2019
3.57
 8,400 3.57 3.57 3.57 5,500 3,300 0
21/05/2019
3.57
 5,500 3.57 3.57 3.57 7,200 0 0.0
20/05/2019
3.57
 9,400 3.52 3.57 3.52 7,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |