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

12.30
0.10
(0.82%)
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
(2024-08-20) 		0.30 2.52% 63,500 19,400 0.2
11.90
12.50
12.20
2 tháng
(2024-07-22) 		0.70 6.09% 122,000 24,800 0.3
11.50
12.50
12.20
3 tháng
(2024-06-21) 		0.20 1.67% 178,000 42,500 0.5
11.50
12.50
12.20
6 tháng
(2024-03-25) 		1.70 16.19% 567,500 93,900 1.1
10.50
12.50
12.20
12 tháng
(2023-09-25) 		1.01 8.99% 1,245,600 -42,900 -0.3
10.20
12.50
12.20
24 tháng
(2022-09-30) 		1.35 12.49% 1,605,356 108,600 1.5
8.81
12.50
12.20
36 tháng
(2021-10-05) 		2.12 21.07% 5,683,306 915,200 12.2
8.81
12.50
12.20
60 tháng
(2019-10-16) 		7.48 158.26% 14,051,671 -1,075,460 -6.4
3.74
12.50
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
6.18
 4,800 6.26 6.26 6.18 0 2,000 -0.0
05/02/2021
6.26
 7,000 6.26 6.34 6.26 0 100 -0.0
04/02/2021
6.26
 8,400 6.34 6.34 6.26 0 5,900 -0.0
03/02/2021
6.34
 14,500 6.10 6.34 6.02 0 7,200 -0.1
02/02/2021
6.10
 2,100 6.10 6.10 6.10 0 0 0
01/02/2021
6.10
 21,500 6.10 6.18 6.10 0 12,900 -0.1
29/01/2021
6.10
 12,400 5.63 6.10 5.63 0 600 -0.0
28/01/2021
5.63
 100,900 6.18 6.18 5.63 0 0 0
27/01/2021
6.18
 34,139 6.57 6.57 5.95 0 0 0
26/01/2021
6.57
 7,500 6.65 6.65 6.41 0 2,200 -0.0
25/01/2021
6.65
 10,800 6.65 6.73 6.49 0 7,600 -0.1
22/01/2021
6.65
 42,300 6.73 6.73 6.57 0 28,700 -0.2
21/01/2021
6.73
 33,804 6.65 6.73 6.65 0 22,800 -0.2
20/01/2021
6.65
 17,600 6.81 6.81 6.49 0 0 0
19/01/2021
6.81
 22,700 7.04 7.04 6.81 0 0 0
18/01/2021
7.04
 332,349 7.12 7.20 6.96 0 308,600 -2.8
15/01/2021
7.12
 64,800 7.28 7.28 6.96 0 33,500 -0.3
14/01/2021
7.28
 6,000 7.20 7.28 6.96 0 3,000 -0.0
13/01/2021
7.20
 33,000 7.35 7.35 7.20 0 21,000 -0.2
12/01/2021
7.35
 139,200 6.81 7.35 6.81 0 99,600 -0.9
11/01/2021
6.81
 34,700 6.73 6.81 6.65 0 10,000 -0.1
08/01/2021
6.73
 13,900 6.81 6.81 6.57 0 4,700 -0.0
07/01/2021
6.81
 93,000 6.41 6.81 6.34 0 88,600 -0.7
06/01/2021
6.41
 115,200 6.26 6.41 6.26 0 85,400 -0.7
05/01/2021
6.26
 39,891 6.26 6.26 6.26 0 34,300 -0.3
04/01/2021
6.26
 28,100 6.41 6.41 6.26 7,000 14,400 -0.1
31/12/2020
6.41
 0 6.41 6.41 6.41 0 0 0
30/12/2020
6.41
 100 5.87 6.41 6.41 100 0 0.0
29/12/2020
5.87
 1 5.87 5.87 5.87 0 0 0
28/12/2020
5.87
 2,500 5.87 5.87 5.87 0 0 0
25/12/2020
5.87
 100 5.95 5.95 5.87 0 0 0
24/12/2020
5.95
 400 5.95 5.95 5.95 0 500 -0.0
23/12/2020
5.95
 600 6.10 6.10 5.95 0 500 -0.0
22/12/2020
6.10
 2,200 5.95 6.18 6.02 800 0 0.0
21/12/2020
5.95
 0 5.95 5.95 5.95 0 0 0
18/12/2020
5.95
 100 5.95 5.95 5.95 0 0 0
17/12/2020
5.95
 0 5.95 5.95 5.95 0 0 0
16/12/2020
5.95
 14,890 5.87 6.34 5.87 0 12,000 -0.1
15/12/2020
5.87
 9,300 5.87 5.87 5.79 0 1,700 -0.0
14/12/2020
5.87
 0 5.87 5.87 5.87 0 0 0
11/12/2020
5.87
 44,600 5.48 5.87 5.55 0 16,000 -0.1
10/12/2020
5.48
 0 5.48 5.48 5.48 0 0 0
09/12/2020
5.48
 8,900 5.40 5.55 5.40 0 2,500 -0.0
08/12/2020
5.40
 100 5.48 5.48 5.40 0 0 0
07/12/2020
5.48
 2,500 5.40 5.48 5.40 0 500 -0.0
04/12/2020
5.40
 0 5.40 5.40 5.40 0 0 0
03/12/2020
5.40
 0 5.40 5.40 5.40 0 0 0
02/12/2020
5.40
 0 5.40 5.40 5.40 0 0 0
01/12/2020
5.40
 5,000 5.40 5.40 5.40 3,700 5,000 -0.0
30/11/2020
5.40
 5,800 5.40 5.48 5.32 200 0 0.0
27/11/2020
5.40
 0 5.40 5.40 5.40 0 0 0
26/11/2020
5.40
 0 5.40 5.40 5.40 0 0 0
25/11/2020
5.40
 8,200 5.48 5.48 5.32 0 0 0
24/11/2020
5.48
 3,200 5.55 5.55 5.48 0 3,200 -0.0
23/11/2020
5.55
 3,200 5.32 5.55 5.32 0 0 0
20/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
19/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
18/11/2020
5.32
 200 5.32 5.32 5.32 100 0 0.0
17/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
16/11/2020
5.32
 600 5.32 5.32 5.32 0 0 0
13/11/2020
5.32
 400 5.32 5.32 5.32 300 0 0.0
12/11/2020
5.32
 100 5.32 5.32 5.32 0 0 0
11/11/2020
5.32
 0 5.32 5.32 5.32 0 0 0
10/11/2020
5.32
 1,600 5.32 5.32 5.32 300 0 0.0
09/11/2020
5.32
 1,300 5.32 5.32 5.32 1,000 0 0.0
06/11/2020: Cổ tức tiền mặt tỉ lệ: 7.5%
06/11/2020
5.32
 3,100 5.36 5.48 5.32 2,800 0 0.0
05/11/2020
5.36
 1,000 5.36 5.36 5.36 0 0 0
04/11/2020
5.36
 6,600 5.43 5.50 5.36 0 0 0
03/11/2020
5.43
 800 5.36 5.43 5.43 0 0 0
02/11/2020
5.36
 7,400 5.36 5.36 5.36 0 4,100 -0.0
30/10/2020
5.36
 3,100 5.36 5.36 5.36 0 3,100 -0.0
29/10/2020
5.36
 0 5.36 5.36 5.36 0 0 0
28/10/2020
5.36
 300 5.22 5.36 5.22 0 0 0
27/10/2020
5.22
 6,200 5.29 5.29 5.08 0 3,400 -0.0
26/10/2020
5.29
 0 5.29 5.29 5.29 0 0 0
23/10/2020
5.29
 3,000 5.29 5.29 5.29 0 0 0
22/10/2020
5.29
 10,000 5.29 5.29 5.29 5,000 0 0.0
21/10/2020
5.29
 2,000 5.29 5.29 5.29 0 0 0
20/10/2020
5.29
 6,400 5.29 5.29 5.15 0 0 0
19/10/2020
5.29
 2,000 5.36 5.36 5.29 0 0 0
16/10/2020
5.36
 200 5.57 5.57 5.08 0 100 -0.0
15/10/2020
5.57
 200 5.57 5.57 5.08 0 100 -0.0
14/10/2020
5.57
 0 5.57 5.57 5.57 0 0 0
13/10/2020
5.57
 0 5.57 5.57 5.57 0 0 0
12/10/2020
5.57
 0 5.57 5.57 5.57 0 0 0
09/10/2020
5.57
 2,200 5.50 5.57 5.29 0 0 0
08/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
07/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
06/10/2020
5.50
 1,200 5.36 5.50 5.36 500 0 0.0
05/10/2020
5.36
 1,500 5.36 5.36 5.36 0 0 0
02/10/2020
5.36
 0 5.36 5.36 5.36 0 0 0
01/10/2020
5.36
 0 5.36 5.36 5.36 0 0 0
30/09/2020
5.36
 500 5.36 5.36 5.36 0 0 0
29/09/2020
5.36
 2,700 5.50 5.50 5.29 1,500 0 0.0
28/09/2020
5.50
 200 5.29 5.50 5.50 0 0 0
25/09/2020
5.29
 3,800 5.29 5.29 5.29 2,500 0 0.0
24/09/2020
5.29
 500 5.22 5.29 5.29 0 0 0
23/09/2020
5.22
 40,000 5.22 5.22 5.22 6,300 0 0.0
22/09/2020
5.22
 5,100 5.22 5.22 5.22 0 0 0
21/09/2020
5.22
 100 5.22 5.22 5.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |