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)
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
06/08/2018
3.63
 1,200 3.81 3.81 3.63 1,100 0 0.0
03/08/2018
3.81
 0 3.81 3.81 3.81 0 0 0
02/08/2018
3.81
 200 3.50 3.81 3.68 0 0 0
01/08/2018
3.50
 300 3.50 3.50 3.50 300 0 0.0
31/07/2018
3.50
 5,400 3.63 3.63 3.50 4,000 0 0.0
30/07/2018
3.63
 1,200 3.54 3.63 3.50 900 0 0.0
27/07/2018
3.54
 5,000 3.59 3.59 3.54 5,000 0 0.0
26/07/2018
3.59
 9,800 3.50 3.59 3.54 0 0 0
25/07/2018
3.50
 6,700 3.59 3.59 3.50 3,100 0 0.0
24/07/2018
3.59
 400 3.68 3.68 3.59 0 0 0
23/07/2018
3.68
 100 3.59 3.68 3.68 0 0 0
20/07/2018
3.59
 1,700 3.59 3.59 3.59 600 0 0.0
19/07/2018
3.59
 1,300 3.59 3.59 3.59 0 0 0
18/07/2018
3.59
 100 3.54 3.59 3.59 0 0 0
17/07/2018
3.54
 9,500 3.59 3.59 3.54 0 0 0
16/07/2018
3.59
 0 3.59 3.59 3.59 0 0 0
13/07/2018
3.59
 400 3.59 3.59 3.59 0 0 0
12/07/2018
3.59
 16,700 3.54 3.63 3.59 0 0 0
11/07/2018
3.54
 5,900 3.59 3.59 3.50 2,900 0 0.0
10/07/2018
3.59
 600 3.59 3.59 3.59 0 0 0
09/07/2018
3.59
 0 3.59 3.59 3.59 0 0 0
06/07/2018
3.59
 4,400 3.68 3.68 3.59 800 0 0.0
05/07/2018
3.68
 0 3.68 3.68 3.68 0 0 0
04/07/2018
3.68
 0 3.68 3.68 3.68 0 0 0
03/07/2018
3.68
 16,500 3.59 3.95 3.59 0 0 0
02/07/2018
3.59
 400 3.63 3.63 3.59 100 0 0.0
29/06/2018
3.63
 600 3.63 3.72 3.63 0 0 0
28/06/2018
3.63
 0 3.63 3.63 3.63 0 0 0
27/06/2018
3.63
 200 3.63 3.63 3.63 0 0 0
26/06/2018
3.63
 500 3.68 3.68 3.63 0 500 -0.0
25/06/2018
3.68
 0 3.68 3.68 3.68 0 0 0
22/06/2018
3.68
 100 3.59 3.68 3.68 0 0 0
21/06/2018
3.59
 0 3.59 3.59 3.59 0 0 0
20/06/2018
3.59
 0 3.59 3.59 3.59 0 0 0
19/06/2018
3.59
 3,200 3.59 3.68 3.59 0 100 -0.0
18/06/2018
3.59
 6,000 3.59 3.59 3.59 1,800 0 0.0
15/06/2018
3.59
 5,500 3.72 3.72 3.59 3,200 0 0.0
14/06/2018
3.72
 6,200 3.59 3.72 3.59 5,000 0 0.0
13/06/2018
3.59
 0 3.59 3.59 3.59 0 0 0
12/06/2018
3.59
 800 3.68 3.68 3.59 0 0 0
11/06/2018
3.68
 100 3.63 3.68 3.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |