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)
04/12/2017
4.17
 49,600 4.08 4.17 3.90 0 0 0
01/12/2017
4.08
 200 4.08 4.08 4.08 0 0 0
30/11/2017
4.08
 3,100 4.04 4.08 4.04 0 0 0
29/11/2017
4.04
 13,600 3.95 4.04 3.95 0 0 0
28/11/2017
3.95
 1,000 3.90 3.95 3.95 0 0 0
27/11/2017
3.90
 5,500 3.99 3.99 3.90 0 0 0
24/11/2017
3.99
 4,200 3.99 3.99 3.99 0 0 0
23/11/2017
3.99
 2,500 3.99 3.99 3.90 0 0 0
22/11/2017
3.99
 2,100 3.95 3.99 3.95 0 0 0
21/11/2017
3.95
 300 4.04 4.04 3.95 0 0 0
20/11/2017
4.04
 6,000 4.08 4.08 3.86 0 0 0
17/11/2017
4.08
 2,500 3.99 4.31 3.86 0 0 0
16/11/2017
3.99
 4,700 3.86 3.99 3.86 0 3,000 -0.0
15/11/2017
3.86
 16,400 3.99 4.22 3.86 0 0 0
14/11/2017
3.99
 0 3.99 3.99 3.99 0 0 0
13/11/2017
3.99
 5,000 4.13 4.13 3.99 2,500 0 0.0
10/11/2017
4.13
 13,400 4.08 4.13 4.04 0 0 0
09/11/2017
4.08
 0 4.08 4.08 4.08 0 0 0
08/11/2017
4.08
 100 4.22 4.22 4.08 0 0 0
07/11/2017
4.22
 15,100 4.22 4.22 4.08 0 0 0
06/11/2017
4.22
 800 4.04 4.22 4.22 700 0 0.0
03/11/2017
4.04
 2,600 4.04 4.04 4.04 1,000 0 0.0
02/11/2017
4.04
 2,100 4.13 4.13 4.04 0 0 0
01/11/2017
4.13
 500 4.04 4.13 4.08 0 0 0
31/10/2017
4.04
 8,400 4.13 4.13 4.04 6,200 0 0.1
30/10/2017
4.13
 5,800 4.17 4.17 4.04 4,200 0 0.0
27/10/2017
4.17
 1,100 4.22 4.22 4.08 1,000 0 0.0
26/10/2017
4.22
 2,700 4.17 4.22 4.08 0 0 0
25/10/2017
4.17
 31,200 4.17 4.26 4.04 20,100 0 0.2
24/10/2017
4.17
 35,600 4.22 4.22 4.17 29,000 0 0.3
23/10/2017: Cổ tức tiền mặt tỉ lệ: 14.2%
23/10/2017
4.22
 52,700 4.21 4.62 4.22 0 0 0
20/10/2017
4.21
 55,300 4.25 4.25 4.17 800 0 0.0
19/10/2017
4.25
 43,100 4.17 4.29 4.21 0 0 0
18/10/2017
4.17
 98,100 4.21 4.29 4.17 5,600 0 0.1
17/10/2017
4.21
 86,500 4.25 4.29 4.13 13,400 0 0.1
16/10/2017
4.25
 139,020 4.09 4.25 4.09 10,000 0 0.1
13/10/2017
4.09
 32,100 3.97 4.33 4.01 0 0 0
12/10/2017
3.97
 4,100 3.90 4.09 3.90 0 0 0
11/10/2017
3.90
 3,100 3.90 3.90 3.90 0 0 0
10/10/2017
3.90
 1,200 3.90 3.90 3.90 0 0 0
09/10/2017
3.90
 2,000 3.90 3.94 3.90 0 0 0
06/10/2017
3.90
 0 3.90 3.90 3.90 0 0 0
05/10/2017
3.90
 5,000 3.90 3.90 3.90 0 0 0
04/10/2017
3.90
 0 3.90 3.90 3.90 0 0 0
03/10/2017
3.90
 3,000 4.09 4.09 3.90 0 0 0
02/10/2017
4.09
 0 4.09 4.09 4.09 0 0 0
29/09/2017
4.09
 7,600 4.05 4.09 3.86 0 2,500 -0.0
28/09/2017
4.05
 0 4.05 4.05 4.05 0 0 0
27/09/2017
4.05
 7,720 4.05 4.05 3.82 0 1,520 -0.0
26/09/2017
4.05
 1,700 4.05 4.05 3.97 500 1,500 -0.0
25/09/2017
4.05
 4,080 4.01 4.05 3.90 0 1,380 -0.0
22/09/2017
4.01
 100 4.09 4.09 4.01 0 0 0
21/09/2017
4.09
 0 4.09 4.09 4.09 0 0 0
20/09/2017
4.09
 1,200 4.09 4.09 3.94 0 0 0
19/09/2017
4.09
 1,500 4.09 4.09 4.09 0 0 0
18/09/2017
4.09
 10,500 4.09 4.09 3.90 1,000 0 0.0
15/09/2017
4.09
 1,000 4.01 4.09 4.09 0 0 0
14/09/2017
4.01
 0 4.01 4.01 4.01 0 0 0
13/09/2017
4.01
 4,000 4.09 4.09 4.01 0 0 0
12/09/2017
4.09
 0 4.09 4.09 4.09 0 0 0
11/09/2017
4.09
 0 4.09 4.09 4.09 0 0 0
08/09/2017
4.09
 10,700 4.13 4.13 3.94 0 0 0
07/09/2017
4.13
 5,400 4.17 4.17 3.97 0 0 0
06/09/2017
4.17
 10,900 4.05 4.17 3.94 0 0 0
05/09/2017
4.05
 14,120 3.97 4.05 3.94 0 0 0
01/09/2017
3.97
 28,200 4.01 4.29 3.94 0 0 0
31/08/2017
4.01
 58,900 3.94 4.21 3.94 0 0 0
30/08/2017
3.94
 8,000 3.97 3.97 3.94 0 0 0
29/08/2017
3.97
 4,000 4.01 4.01 3.97 0 0 0
28/08/2017
4.01
 10,100 4.01 4.01 4.01 0 0 0
25/08/2017
4.01
 0 4.01 4.01 4.01 0 0 0
24/08/2017
4.01
 1,000 4.01 4.01 4.01 0 0 0
23/08/2017
4.01
 0 4.01 4.01 4.01 0 0 0
22/08/2017
4.01
 9,000 4.01 4.01 4.01 0 0 0
21/08/2017
4.01
 0 4.01 4.01 4.01 0 0 0
18/08/2017
4.01
 12,300 4.01 4.01 3.97 1,200 0 0.0
17/08/2017
4.01
 3,000 4.01 4.01 4.01 0 0 0
16/08/2017
4.01
 1,400 4.01 4.01 4.01 0 0 0
15/08/2017
4.01
 0 4.01 4.01 4.01 0 0 0
14/08/2017
4.01
 7,300 4.05 4.05 4.01 0 0 0
11/08/2017
4.05
 20,208 4.17 4.17 4.05 0 0 0
10/08/2017
4.17
 700 4.21 4.21 4.17 0 0 0
09/08/2017
4.21
 13,700 4.09 4.21 4.01 0 0 0
08/08/2017
4.09
 100 4.09 4.09 4.09 0 0 0
07/08/2017
4.09
 0 4.09 4.09 4.09 0 0 0
04/08/2017
4.09
 3,000 4.13 4.13 4.09 0 0 0
03/08/2017
4.13
 2,300 4.17 4.17 4.13 0 0 0
02/08/2017
4.17
 21,200 4.17 4.17 4.13 0 0 0
01/08/2017
4.17
 5,000 4.29 4.29 4.17 0 0 0
31/07/2017
4.29
 0 4.29 4.29 4.29 0 0 0
28/07/2017
4.29
 16,700 4.29 4.29 4.25 5,000 0 0.1
27/07/2017
4.29
 10,000 4.29 4.29 4.29 0 0 0
26/07/2017
4.29
 0 4.29 4.29 4.29 0 0 0
25/07/2017
4.29
 27,100 4.29 4.36 4.29 0 0 0
24/07/2017
4.29
 1,600 4.29 4.29 4.29 0 0 0
21/07/2017
4.29
 1,500 4.29 4.29 4.29 0 0 0
20/07/2017
4.29
 0 4.29 4.29 4.29 0 0 0
19/07/2017
4.29
 3,000 4.40 4.40 4.29 0 0 0
18/07/2017
4.40
 10,100 4.44 4.44 4.29 0 0 0
17/07/2017
4.44
 21,500 4.60 4.60 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |