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)
14/03/2018
3.95
 38,200 4.04 4.04 3.86 1,000 0 0.0
13/03/2018
4.04
 0 4.04 4.04 4.04 0 0 0
12/03/2018
4.04
 4,000 3.95 4.04 3.95 600 0 0.0
09/03/2018
3.95
 8,600 4.13 4.13 3.86 0 0 0
08/03/2018
4.13
 0 4.13 4.13 4.13 0 0 0
07/03/2018
4.13
 14,900 4.17 4.17 3.90 0 0 0
06/03/2018
4.17
 11,900 3.90 4.17 3.90 0 0 0
05/03/2018
3.90
 4,872 4.04 4.04 3.90 0 0 0
02/03/2018
4.04
 3,000 3.99 4.04 3.99 1,500 0 0.0
01/03/2018
3.99
 21,700 4.04 4.04 3.86 10,000 0 0.1
28/02/2018
4.04
 4,800 4.04 4.04 4.04 2,000 0 0.0
27/02/2018
4.04
 3,100 4.04 4.04 4.04 0 0 0
26/02/2018
4.04
 0 4.04 4.04 4.04 0 0 0
23/02/2018
4.04
 6,600 4.04 4.04 4.04 0 0 0
22/02/2018
4.04
 0 4.04 4.04 4.04 0 0 0
21/02/2018
4.04
 18,000 4.26 4.26 3.95 7,500 0 0.1
13/02/2018
4.26
 500 4.08 4.26 4.08 0 0 0
12/02/2018
4.08
 300 4.13 4.13 4.08 0 0 0
09/02/2018
4.13
 0 4.13 4.13 4.13 0 0 0
08/02/2018
4.13
 0 4.13 4.13 4.13 0 0 0
07/02/2018
4.13
 11,100 3.90 4.13 3.81 9,800 0 0.1
06/02/2018
3.90
 3,400 3.99 3.99 3.90 0 0 0
05/02/2018
3.99
 2,800 4.13 4.13 3.95 400 0 0.0
02/02/2018
4.13
 0 4.13 4.13 4.13 0 0 0
01/02/2018
4.13
 0 4.13 4.13 4.13 0 0 0
31/01/2018
4.13
 100 4.13 4.13 4.13 0 0 0
30/01/2018
4.13
 29,600 4.08 4.13 3.81 20,900 0 0.2
29/01/2018
4.08
 14,600 4.08 4.22 4.04 0 0 0
26/01/2018
4.08
 5,200 3.95 4.08 3.99 0 0 0
25/01/2018
3.95
 5,500 4.04 4.04 3.95 0 0 0
24/01/2018
4.04
 0 4.04 4.04 4.04 0 0 0
23/01/2018
4.04
 1,500 4.04 4.04 4.04 0 0 0
22/01/2018
4.04
 0 4.04 4.04 4.04 0 0 0
19/01/2018
4.04
 3,000 4.04 4.04 4.04 0 0 0
18/01/2018
4.04
 6,600 4.04 4.04 4.04 0 0 0
17/01/2018
4.04
 1,800 3.99 4.04 4.04 0 0 0
16/01/2018
3.99
 500 4.04 4.04 3.99 0 0 0
15/01/2018
4.04
 0 4.04 4.04 4.04 0 0 0
12/01/2018
4.04
 4,100 4.13 4.13 4.04 0 0 0
11/01/2018
4.13
 0 4.13 4.13 4.13 0 0 0
10/01/2018
4.13
 1,000 4.04 4.13 4.13 0 0 0
09/01/2018
4.04
 700 4.04 4.04 4.04 500 0 0.0
08/01/2018
4.04
 6,800 4.04 4.04 3.99 0 0 0
05/01/2018
4.04
 2,900 4.04 4.04 4.04 0 0 0
04/01/2018
4.04
 13,700 4.04 4.08 4.04 0 0 0
03/01/2018
4.04
 6,000 3.99 4.04 4.04 0 0 0
02/01/2018
3.99
 5,700 3.95 3.99 3.95 600 0 0.0
29/12/2017
3.95
 3,500 3.95 3.95 3.95 0 0 0
28/12/2017
3.95
 0 3.95 3.95 3.95 0 0 0
27/12/2017
3.95
 300 4.13 4.13 3.95 0 0 0
26/12/2017
4.13
 200 4.04 4.13 4.04 0 0 0
25/12/2017
4.04
 0 4.04 4.04 4.04 0 0 0
22/12/2017
4.04
 1,900 4.17 4.17 4.04 0 0 0
21/12/2017
4.17
 100 3.86 4.17 4.17 0 0 0
20/12/2017
3.86
 1,700 3.99 4.04 3.86 1,000 0 0.0
19/12/2017
3.99
 7,700 4.04 4.04 3.99 0 0 0
18/12/2017
4.04
 15,600 4.08 4.08 3.95 2,500 0 0.0
15/12/2017
4.08
 0 4.08 4.08 4.08 0 0 0
14/12/2017
4.08
 5,100 4.04 4.08 3.95 0 0 0
13/12/2017
4.04
 2,700 4.04 4.04 4.04 2,600 0 0.0
12/12/2017
4.04
 0 4.04 4.04 4.04 0 0 0
11/12/2017
4.04
 0 4.04 4.04 4.04 0 0 0
08/12/2017
4.04
 36,100 3.95 4.04 3.86 28,500 0 0.2
07/12/2017
3.95
 9,300 3.95 3.95 3.95 6,000 0 0.1
06/12/2017
3.95
 0 3.95 3.95 3.95 0 0 0
05/12/2017
3.95
 32,700 4.17 4.17 3.95 6,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |