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

11.20
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
(2024-10-23) 		-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
(2024-08-26) 		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
(2023-11-28) 		1.23 12.29% 1,228,133 -29,100 -0.1
9.42
11.70
11.20
24 tháng
(2022-12-05) 		2.05 22.38% 1,596,097 107,500 1.5
8.47
11.70
11.20
36 tháng
(2021-12-08) 		0.47 4.41% 3,090,304 593,600 7.8
8.13
11.70
11.20
60 tháng
(2019-12-19) 		6.97 164.60% 14,035,835 -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)
20/11/2020
4.91
 0 4.91 4.91 4.91 0 0 0
19/11/2020
4.91
 0 4.91 4.91 4.91 0 0 0
18/11/2020
4.91
 200 4.91 4.91 4.91 100 0 0.0
17/11/2020
4.91
 0 4.91 4.91 4.91 0 0 0
16/11/2020
4.91
 600 4.91 4.91 4.91 0 0 0
13/11/2020
4.91
 400 4.91 4.91 4.91 300 0 0.0
12/11/2020
4.91
 100 4.91 4.91 4.91 0 0 0
11/11/2020
4.91
 0 4.91 4.91 4.91 0 0 0
10/11/2020
4.91
 1,600 4.91 4.91 4.91 300 0 0.0
09/11/2020
4.91
 1,300 4.91 4.91 4.91 1,000 0 0.0
06/11/2020: Cổ tức tiền mặt tỉ lệ: 7.5%
06/11/2020
4.91
 3,100 4.95 5.06 4.91 2,800 0 0.0
05/11/2020
4.95
 1,000 4.95 4.95 4.95 0 0 0
04/11/2020
4.95
 6,600 5.01 5.08 4.95 0 0 0
03/11/2020
5.01
 800 4.95 5.01 5.01 0 0 0
02/11/2020
4.95
 7,400 4.95 4.95 4.95 0 4,100 -0.0
30/10/2020
4.95
 3,100 4.95 4.95 4.95 0 3,100 -0.0
29/10/2020
4.95
 0 4.95 4.95 4.95 0 0 0
28/10/2020
4.95
 300 4.82 4.95 4.82 0 0 0
27/10/2020
4.82
 6,200 4.88 4.88 4.69 0 3,400 -0.0
26/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
23/10/2020
4.88
 3,000 4.88 4.88 4.88 0 0 0
22/10/2020
4.88
 10,000 4.88 4.88 4.88 5,000 0 0.0
21/10/2020
4.88
 2,000 4.88 4.88 4.88 0 0 0
20/10/2020
4.88
 6,400 4.88 4.88 4.75 0 0 0
19/10/2020
4.88
 2,000 4.95 4.95 4.88 0 0 0
16/10/2020
4.95
 200 5.14 5.14 4.69 0 100 -0.0
15/10/2020
5.14
 200 5.14 5.14 4.69 0 100 -0.0
14/10/2020
5.14
 0 5.14 5.14 5.14 0 0 0
13/10/2020
5.14
 0 5.14 5.14 5.14 0 0 0
12/10/2020
5.14
 0 5.14 5.14 5.14 0 0 0
09/10/2020
5.14
 2,200 5.08 5.14 4.88 0 0 0
08/10/2020
5.08
 0 5.08 5.08 5.08 0 0 0
07/10/2020
5.08
 0 5.08 5.08 5.08 0 0 0
06/10/2020
5.08
 1,200 4.95 5.08 4.95 500 0 0.0
05/10/2020
4.95
 1,500 4.95 4.95 4.95 0 0 0
02/10/2020
4.95
 0 4.95 4.95 4.95 0 0 0
01/10/2020
4.95
 0 4.95 4.95 4.95 0 0 0
30/09/2020
4.95
 500 4.95 4.95 4.95 0 0 0
29/09/2020
4.95
 2,700 5.08 5.08 4.88 1,500 0 0.0
28/09/2020
5.08
 200 4.88 5.08 5.08 0 0 0
25/09/2020
4.88
 3,800 4.88 4.88 4.88 2,500 0 0.0
24/09/2020
4.88
 500 4.82 4.88 4.88 0 0 0
23/09/2020
4.82
 40,000 4.82 4.82 4.82 6,300 0 0.0
22/09/2020
4.82
 5,100 4.82 4.82 4.82 0 0 0
21/09/2020
4.82
 100 4.82 4.82 4.82 0 0 0
18/09/2020
4.82
 1,800 4.69 4.82 4.69 700 0 0.0
17/09/2020
4.69
 4,200 4.69 4.69 4.69 4,200 0 0.0
16/09/2020
4.69
 11,000 4.69 4.75 4.69 100 0 0.0
15/09/2020
4.69
 2,500 4.69 4.82 4.69 1,400 0 0.0
14/09/2020
4.69
 300 4.69 4.69 4.69 0 0 0
11/09/2020
4.69
 7,800 4.62 4.69 4.62 0 0 0
10/09/2020
4.62
 2,000 4.62 4.62 4.62 2,000 0 0.0
09/09/2020
4.62
 6,500 4.62 4.62 4.62 0 0 0
08/09/2020
4.62
 0 4.62 4.62 4.62 0 0 0
07/09/2020
4.62
 0 4.62 4.62 4.62 0 0 0
04/09/2020
4.62
 0 4.62 4.62 4.62 0 0 0
03/09/2020
4.62
 0 4.62 4.62 4.62 0 0 0
01/09/2020
4.62
 3,500 4.62 4.62 4.62 0 0 0
31/08/2020
4.62
 0 4.62 4.62 4.62 0 0 0
28/08/2020
4.62
 500 4.62 4.62 4.62 0 0 0
27/08/2020
4.62
 10,000 4.62 4.62 4.62 0 0 0
26/08/2020
4.62
 15,001 4.62 4.62 4.62 0 0 0
25/08/2020
4.62
 100 4.62 4.62 4.62 0 0 0
24/08/2020
4.62
 7,400 4.62 4.62 4.56 0 0 0
21/08/2020
4.62
 7,000 4.62 4.62 4.56 1,000 0 0.0
20/08/2020
4.62
 5,300 4.62 4.62 4.62 0 0 0
19/08/2020
4.62
 0 4.62 4.62 4.62 0 0 0
18/08/2020
4.62
 400 4.82 4.82 4.62 0 0 0
17/08/2020
4.82
 0 4.82 4.82 4.82 0 0 0
14/08/2020
4.82
 8,200 4.56 4.82 4.56 1,500 0 0.0
13/08/2020
4.56
 2,400 4.56 4.56 4.56 2,100 0 0.0
12/08/2020
4.56
 6,300 4.56 4.56 4.56 5,400 0 0.0
11/08/2020
4.56
 200 4.56 4.56 4.56 0 0 0
10/08/2020
4.56
 200 4.56 4.56 4.56 0 0 0
07/08/2020
4.56
 1,000 4.56 4.56 4.56 0 0 0
06/08/2020
4.56
 0 4.56 4.56 4.56 0 0 0
05/08/2020
4.56
 5,000 4.56 4.62 4.49 0 0 0
04/08/2020
4.56
 2,000 4.56 4.56 4.56 0 0 0
03/08/2020
4.56
 0 4.56 4.56 4.56 0 0 0
31/07/2020
4.56
 707 4.62 4.62 4.43 0 0 0
30/07/2020
4.62
 100 4.56 4.62 4.62 0 0 0
29/07/2020
4.56
 1,100 4.62 4.62 4.30 0 0 0
28/07/2020
4.62
 100 4.43 4.62 4.62 0 0 0
27/07/2020
4.43
 13,300 4.56 4.56 4.23 6,600 0 0.0
24/07/2020
4.56
 4,100 4.56 4.56 4.56 3,200 0 0.0
23/07/2020
4.56
 0 4.56 4.56 4.56 0 0 0
22/07/2020
4.56
 3,500 4.56 4.56 4.56 2,300 0 0.0
21/07/2020
4.56
 0 4.56 4.56 4.56 0 0 0
20/07/2020
4.56
 500 4.56 4.56 4.56 500 0 0.0
17/07/2020
4.56
 5,107 4.62 4.62 4.56 2,500 0 0.0
16/07/2020
4.62
 4,700 4.56 4.62 4.56 3,400 0 0.0
15/07/2020
4.56
 3,100 4.62 4.62 4.56 1,100 0 0.0
14/07/2020
4.62
 500 4.56 4.62 4.62 0 0 0
13/07/2020
4.56
 7,000 4.62 4.62 4.56 6,000 0 0.0
10/07/2020
4.62
 100 4.62 4.62 4.62 100 0 0.0
09/07/2020
4.62
 200 4.62 4.62 4.43 0 100 -0.0
08/07/2020
4.62
 500 4.69 4.69 4.62 500 0 0.0
07/07/2020
4.69
 25,000 4.62 4.69 4.62 24,900 0 0.2
06/07/2020
4.62
 1,000 4.62 4.62 4.62 1,000 0 0.0
03/07/2020
4.62
 1,307 4.56 4.62 4.56 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |