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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |