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

11.20
0.20
(1.82%)
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
(2024-10-22) 		-0.50 -4.27% 16,100 0 0
11
11.70
11.20
2 tháng
(2024-09-23) 		-0.20 -1.75% 58,800 21,400 0.2
11
11.70
11.20
3 tháng
(2024-08-23) 		0.21 1.91% 124,500 45,800 0.5
10.99
11.70
11.20
6 tháng
(2024-05-27) 		1.23 12.29% 389,702 130,800 1.5
9.97
11.70
11.20
12 tháng
(2023-11-27) 		1.13 11.26% 1,228,433 -29,100 -0.1
9.42
11.70
11.20
24 tháng
(2022-12-02) 		2.05 22.38% 1,596,397 107,500 1.5
8.47
11.70
11.20
36 tháng
(2021-12-07) 		0.63 5.97% 3,102,904 593,600 7.8
8.13
11.70
11.20
60 tháng
(2019-12-18) 		6.97 164.60% 14,036,835 -1,042,665 -6.1
3.45
11.70
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
11.20
 1,600 11 11.20 11 0 0 0
20/11/2024
11
 600 11 11 11 0 0 0
19/11/2024
11.10
 0 11.10 11.10 11.10 0 0 0
18/11/2024
11.10
 0 11.10 11.10 11.10 0 0 0
15/11/2024
11.10
 1,800 11.40 11.80 11.10 0 0 0
14/11/2024
11
 0 11 11 11 0 0 0
13/11/2024
11
 0 11 11 11 0 0 0
12/11/2024
11
 500 11 11 11 0 0 0
11/11/2024
11.20
 1,300 11.20 11.20 11.10 0 0 0
08/11/2024
11.10
 0 11.10 11.10 11.10 0 0 0
07/11/2024
11.10
 4,600 11.20 11.20 11.10 0 0 0
06/11/2024
11.20
 0 11.20 11.20 11.20 0 0 0
05/11/2024
11.20
 0 11.20 11.20 11.20 0 0 0
04/11/2024
11.20
 3,000 11.30 11.30 11.20 0 0 0
01/11/2024
11.40
 1,500 11.40 11.40 11.40 0 0 0
31/10/2024
11.40
 600 11.60 11.60 11.40 0 0 0
30/10/2024
11.60
 500 11.70 11.70 11.10 0 0 0
29/10/2024
11.70
 0 11.70 11.70 11.70 0 0 0
28/10/2024
11.70
 100 11.70 11.70 11.70 0 0 0
25/10/2024
11.70
 0 11.70 11.70 11.70 0 0 0
24/10/2024
11.70
 0 11.70 11.70 11.70 0 0 0
23/10/2024
11.70
 0 11.70 11.70 11.70 0 0 0
22/10/2024
11.70
 0 11.70 11.70 11.70 0 0 0
21/10/2024
11.70
 600 11.70 11.70 11.70 600 0 0.0
18/10/2024
11.60
 700 11.40 11.70 11.40 0 0 0
17/10/2024
11.40
 0 11.40 11.40 11.40 0 0 0
16/10/2024
11.40
 0 11.40 11.40 11.40 0 0 0
15/10/2024
11.40
 600 11.50 11.50 11.40 0 0 0
14/10/2024
11.70
 1,300 11.70 11.70 11.70 0 0 0
11/10/2024
11.70
 700 11.40 11.70 11.40 0 0 0
10/10/2024
11.50
 4,000 11.50 11.60 11.50 0 0 0
09/10/2024
11.60
 100 11.60 11.60 11.60 0 0 0
08/10/2024
11.70
 400 11.60 11.70 11.60 0 0 0
07/10/2024
11.60
 200 11.60 11.60 11.60 0 0 0
04/10/2024
11.50
 0 11.50 11.50 11.50 0 0 0
03/10/2024
11.50
 0 11.50 11.50 11.50 0 0 0
02/10/2024
11.50
 300 11.50 11.50 11.50 0 0 0
01/10/2024
11.50
 4,100 11.60 11.60 11.50 3,000 0 0.0
30/09/2024
11.60
 1,800 11.50 11.60 11.40 1,200 0 0.0
27/09/2024
11.60
 400 11.80 11.80 11.60 0 0 0
26/09/2024
11.60
 1,100 11.50 11.60 11.50 100 0 0.0
25/09/2024
11.40
 2,300 11.60 11.60 11.30 800 0 0.0
24/09/2024
11.50
 9,100 11.80 11.80 11.50 6,000 0 0.1
23/09/2024: Cổ tức tiền mặt tỉ lệ: 9.4%
23/09/2024
11.40
 15,000 11.40 11.40 11.30 9,700 0 0.1
20/09/2024
11.36
 2,900 11.36 11.36 11.36 2,000 0 0.0
19/09/2024
11.27
 11,100 11.36 11.45 11.27 6,000 0 0.1
18/09/2024
11.45
 10,000 11.54 11.54 11.45 7,800 0 0.1
17/09/2024
11.54
 5,500 11.45 11.54 11.45 0 0 0
16/09/2024
11.45
 1,300 11.27 11.45 11.27 100 0 0.0
13/09/2024
11.27
 5,200 11.18 11.27 11.18 2,000 0 0.0
12/09/2024
11.27
 2,000 11.27 11.27 11.27 0 0 0
11/09/2024
11.27
 20,700 11.08 11.27 11.08 5,800 0 0.1
10/09/2024
11.18
 1,400 11.18 11.18 11.18 0 0 0
09/09/2024
11.08
 100 11.08 11.08 11.08 0 0 0
06/09/2024
11.08
 2,900 10.99 11.08 10.99 1,800 0 0.0
05/09/2024
11.08
 0 11.08 11.08 11.08 0 0 0
04/09/2024
11.08
 0 11.08 11.08 11.08 0 0 0
30/08/2024
11.08
 100 11.08 11.08 11.08 0 0 0
29/08/2024
11.08
 0 11.08 11.08 11.08 0 0 0
28/08/2024
11.08
 1,900 11.08 11.08 11.08 0 1,100 -0.0
27/08/2024
11.08
 600 11.08 11.08 11.08 0 0 0
26/08/2024
10.99
 0 10.99 10.99 10.99 0 0 0
23/08/2024
10.99
 0 10.99 10.99 10.99 0 0 0
22/08/2024
10.99
 0 10.99 10.99 10.99 0 0 0
21/08/2024
10.99
 0 10.99 10.99 10.99 0 0 0
20/08/2024
10.99
 700 10.99 10.99 10.99 0 0 0
19/08/2024
10.90
 1,600 10.81 10.90 10.71 0 0 0
16/08/2024
10.81
 0 10.81 10.81 10.81 0 0 0
15/08/2024
10.81
 600 10.81 10.81 10.81 0 0 0
14/08/2024
10.71
 3,201 10.71 10.71 10.71 2,000 0 0.0
13/08/2024
10.62
 1,600 10.71 10.71 10.62 0 0 0
12/08/2024
10.90
 300 10.90 10.90 10.90 0 0 0
09/08/2024
10.90
 1,500 10.90 10.90 10.90 0 0 0
08/08/2024
10.81
 1,500 10.81 10.81 10.81 0 0 0
07/08/2024
10.99
 500 10.99 10.99 10.99 0 0 0
06/08/2024
11.08
 4,400 10.71 11.08 10.53 600 0 0.0
05/08/2024
10.99
 4,700 11.08 11.08 10.53 0 0 0
02/08/2024
10.90
 2,100 11.08 11.08 10.81 700 0 0.0
01/08/2024
10.81
 10,400 10.81 11.27 10.71 0 0 0
31/07/2024
10.81
 200 10.81 10.81 10.81 0 0 0
30/07/2024
10.71
 1,000 10.99 10.99 10.71 0 0 0
29/07/2024
10.99
 0 10.99 10.99 10.99 0 0 0
26/07/2024
10.99
 5,200 10.99 10.99 10.90 0 0 0
25/07/2024
10.99
 600 11.18 11.18 10.99 0 0 0
24/07/2024
11.08
 5,800 10.71 11.08 10.71 100 0 0.0
23/07/2024
10.90
 6,400 10.71 10.90 10.71 2,000 0 0.0
22/07/2024
10.62
 6,900 10.71 10.71 10.62 0 0 0
19/07/2024
10.71
 100 10.71 10.71 10.71 0 0 0
18/07/2024
11.08
 13,100 10.81 11.18 9.88 900 0 0.0
17/07/2024
10.81
 3,700 10.99 11.08 10.81 0 0 0
16/07/2024
10.81
 0 10.81 10.81 10.81 0 0 0
15/07/2024
10.81
 1,300 11.27 11.27 10.81 0 0 0
12/07/2024
11.18
 100 11.18 11.18 11.18 0 0 0
11/07/2024
11.18
 2,000 11.18 11.18 11.18 600 0 0.0
10/07/2024
11.18
 14,800 11.08 11.36 11.08 6,700 0 0.1
09/07/2024
11.08
 2,000 10.99 11.08 10.99 0 0 0
08/07/2024
11.08
 800 10.99 11.08 10.99 0 0 0
05/07/2024
11.08
 400 11.08 11.08 11.08 0 0 0
04/07/2024
11.08
 500 11.08 11.08 11.08 0 0 0
03/07/2024
11.08
 0 11.08 11.08 11.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |