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

10.90
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
(2026-02-23) 		0.80 7.92% 10,000 -1,900 -0.0
10
11
10.90
2 tháng
(2026-01-19) 		0 0% 21,200 100 0.0
10
11
10.90
3 tháng
(2025-12-18) 		0.90 9% 41,500 -7,300 -0.1
10
11
10.90
6 tháng
(2025-09-19) 		0.36 3.45% 222,300 -7,600 -0.1
10
11.30
10.90
12 tháng
(2025-03-24) 		0.36 3.45% 527,100 -72,700 -0.8
9.44
11.45
10.90
24 tháng
(2024-03-28) 		1.93 21.52% 1,326,615 57,500 0.7
8.89
11.45
10.90
36 tháng
(2023-04-03) 		2.36 27.63% 2,247,964 29,700 0.6
8.23
11.45
10.90
60 tháng
(2021-04-13) 		4.15 61.43% 10,554,844 408,200 7.4
6.02
11.45
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
3.99
 4,300 3.86 4.04 3.90 0 0 0
21/09/2018
3.86
 15,800 3.86 3.86 3.86 3,100 0 0.0
20/09/2018
3.86
 20,700 3.81 3.86 3.81 11,200 0 0.1
19/09/2018
3.81
 33,421 3.81 3.86 3.81 7,000 0 0.1
18/09/2018
3.81
 46,000 3.81 3.86 3.72 25,700 0 0.2
17/09/2018
3.81
 22,500 3.81 3.81 3.81 22,500 0 0.2
14/09/2018
3.81
 14,500 3.81 3.81 3.81 4,000 0 0.0
13/09/2018
3.81
 2,300 3.81 3.81 3.81 1,200 0 0.0
12/09/2018
3.81
 700 3.81 3.81 3.81 700 0 0.0
11/09/2018
3.81
 8,600 3.77 3.81 3.81 8,600 0 0.1
10/09/2018
3.77
 21,500 3.77 3.86 3.77 18,500 0 0.2
07/09/2018
3.77
 7,200 3.72 3.81 3.72 4,300 0 0.0
06/09/2018
3.72
 2,300 3.72 3.72 3.72 2,300 200 0.0
05/09/2018
3.72
 8,400 3.72 3.81 3.72 3,500 0 0.0
04/09/2018
3.72
 21,800 3.63 3.81 3.72 19,100 0 0.2
31/08/2018
3.63
 21 3.63 3.63 3.63 0 0 0
30/08/2018
3.63
 24,000 3.63 3.68 3.63 11,700 0 0.1
29/08/2018
3.63
 13,200 3.81 3.81 3.63 9,100 0 0.1
28/08/2018
3.81
 4,400 3.63 3.81 3.81 4,400 0 0.0
27/08/2018
3.63
 26,800 3.63 3.81 3.63 19,800 0 0.2
24/08/2018
3.63
 27,500 3.86 3.86 3.63 22,800 0 0.2
23/08/2018
3.86
 6,700 3.59 3.86 3.77 0 0 0
22/08/2018
3.59
 14,000 3.59 3.59 3.59 14,000 0 0.1
21/08/2018
3.59
 26,000 3.59 3.59 3.59 21,700 0 0.2
20/08/2018
3.59
 11,200 3.81 3.81 3.59 10,000 0 0.1
17/08/2018
3.81
 0 3.81 3.81 3.81 0 0 0
16/08/2018
3.81
 16,500 3.59 3.81 3.59 11,000 0 0.1
15/08/2018
3.59
 20,700 3.59 3.68 3.59 10,400 0 0.1
14/08/2018
3.59
 3,700 3.59 3.59 3.59 2,000 0 0.0
13/08/2018
3.59
 13,000 3.59 3.63 3.59 11,000 0 0.1
10/08/2018
3.59
 15,000 3.59 3.63 3.59 14,000 0 0.1
09/08/2018
3.59
 14,400 3.59 3.59 3.59 12,400 0 0.1
08/08/2018
3.59
 3,200 3.59 3.59 3.59 3,200 0 0.0
07/08/2018
3.59
 3,900 3.63 3.63 3.59 3,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |