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

9.60
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
(2026-09-08) 		0.22 2.31% 14,100 0 0
9.20
10.04
9.60
2 tháng
(2026-08-10) 		0.50 5.35% 45,400 0 0
9.20
10.13
9.60
3 tháng
(2026-07-10) 		-0.24 -2.38% 47,500 0 0
9.20
10.13
9.60
6 tháng
(2026-04-13) 		0.31 3.31% 93,400 -800 0.0
8.84
10.13
9.60
12 tháng
(2025-10-13) 		-0.15 -1.48% 256,800 -8,100 -0.1
8.84
10.41
9.60
24 tháng
(2024-10-18) 		0.01 0.12% 975,810 -132,200 -1.4
8.44
10.55
9.60
36 tháng
(2023-10-24) 		1.23 14.31% 2,214,194 -152,000 -1.4
7.79
10.55
9.60
60 tháng
(2021-11-03) 		0.55 5.93% 5,286,908 780,800 10.8
6.86
10.55
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2021
8.85
 8,401 8.72 8.85 8.72 300 0 0.0
29/12/2021
8.79
 6,700 8.59 8.85 8.59 200 0 0.0
28/12/2021
8.72
 8,700 8.79 8.79 8.72 0 0 0
27/12/2021
8.79
 3,200 8.79 8.85 8.79 2,600 0 0.0
24/12/2021
8.79
 14,511 8.65 8.79 8.65 1,400 0 0.0
23/12/2021
8.65
 9,600 8.85 8.85 8.52 2,000 0 0.0
22/12/2021
8.79
 9,703 8.79 8.85 8.65 2,500 0 0.0
21/12/2021
8.92
 16,300 8.72 8.92 8.65 0 0 0
20/12/2021
8.79
 22,400 8.85 8.85 8.65 0 7,000 -0.1
17/12/2021
8.85
 8,212 8.79 8.85 8.79 600 0 0.0
16/12/2021
8.92
 14,700 8.72 8.92 8.72 0 0 0
15/12/2021
8.85
 21,000 8.99 8.99 8.65 200 5,000 -0.1
14/12/2021
8.99
 44,100 8.92 8.99 8.65 0 0 0
13/12/2021
8.99
 20,402 8.92 9.05 8.79 0 0 0
10/12/2021
8.92
 13,428 8.85 8.99 8.85 0 0 0
09/12/2021
9.05
 31,412 9.05 9.05 8.79 0 0 0
08/12/2021
9.05
 7,800 9.05 9.05 8.79 0 5,000 -0.1
07/12/2021
8.92
 12,600 8.85 9.18 8.72 0 0 0
06/12/2021
8.85
 16,500 8.92 9.12 8.65 0 0 0
03/12/2021
9.25
 21,300 8.99 9.25 8.99 13,300 0 0.2
02/12/2021
9.12
 68,000 9.12 9.18 8.65 0 0 0
01/12/2021
9.12
 8,300 8.99 9.25 8.92 1,000 0 0.0
30/11/2021
8.92
 14,700 8.92 9.18 8.85 0 0 0
29/11/2021
8.92
 22,200 9.12 9.18 8.85 0 0 0
26/11/2021
9.12
 139,200 9.32 9.32 9.05 34,400 0 0.5
25/11/2021
9.32
 29,349 9.32 9.32 9.18 8,200 0 0.1
24/11/2021
9.32
 20,800 9.25 9.32 9.18 1,800 0 0.0
23/11/2021
9.32
 27,900 9.12 9.32 9.12 4,200 0 0.1
22/11/2021
9.18
 51,200 9.25 9.32 9.12 27,300 0 0.4
19/11/2021
9.25
 101,200 9.32 9.38 9.12 34,100 0 0.5
18/11/2021
9.32
 65,500 9.18 9.45 9.18 6,600 2,000 0.1
17/11/2021
9.18
 48,200 9.25 9.32 9.18 18,200 0 0.3
16/11/2021
9.32
 65,100 9.45 9.52 9.18 10,100 0 0.1
15/11/2021
9.45
 80,935 9.32 9.45 9.05 21,300 0 0.3
12/11/2021
9.32
 54,600 9.52 9.52 9.12 32,000 0 0.4
11/11/2021
9.32
 38,600 9.45 9.72 9.32 8,000 1,200 0.1
10/11/2021
9.32
 62,301 9.12 9.32 9.12 14,400 0 0.2
09/11/2021
9.18
 25,800 9.18 9.18 9.05 16,000 0 0.2
08/11/2021
9.18
 76,600 9.12 9.18 9.05 15,100 0 0.2
05/11/2021
9.12
 48,990 9.18 9.32 8.85 9,000 100 0.1
04/11/2021
9.18
 97,300 9.18 9.32 8.79 48,000 0 0.7
03/11/2021
9.25
 67,500 9.65 9.78 8.99 1,200 0 0.0
02/11/2021
9.65
 159,915 9.12 9.78 9.12 0 2,900 0.0
01/11/2021
8.92
 234,400 8.12 8.92 8.12 0 0 0
29/10/2021
8.12
 23,400 7.99 8.12 7.99 0 2,600 0.0
28/10/2021
8.12
 20,800 8.12 8.12 7.99 0 7,500 -0.1
27/10/2021
8.12
 46,600 8.05 8.19 8.05 0 0 0
25/10/2021
8.25
 32,600 8.25 8.25 8.05 0 100 0.0
22/10/2021
8.19
 18,500 8.12 8.19 8.05 1,300 0 0.0
21/10/2021
8.19
 27,100 8.25 8.25 8.05 100 0 0.0
20/10/2021
8.19
 41,900 8.12 8.19 8.05 0 0 0
19/10/2021
8.12
 17,113 8.19 8.19 8.05 0 0 0
18/10/2021
8.19
 53,900 8.19 8.19 8.05 0 0 0
15/10/2021
8.12
 25,300 8.12 8.12 8.05 700 0 0.0
14/10/2021
8.12
 56,201 8.25 8.25 8.05 200 0 0.0
13/10/2021
8.19
 53,600 8.25 8.32 8.12 0 0 0
12/10/2021
8.12
 60,000 8.32 8.32 7.99 0 0 0
11/10/2021
8.12
 97,001 8.12 8.39 7.92 35,200 0 0.4
08/10/2021
8.12
 60,400 8.12 8.19 7.99 0 0 0
07/10/2021
8.12
 73,500 7.99 8.19 7.99 0 0 0
06/10/2021
7.99
 67,102 7.79 8.05 7.65 0 0 0
05/10/2021
7.85
 137,745 8.05 8.05 7.79 400 0 0.0
04/10/2021
8.05
 50,600 8.19 8.19 7.72 0 0 0
01/10/2021: Cổ tức tiền mặt tỉ lệ: 11%
01/10/2021
8.19
 124,801 8.45 8.52 7.99 0 13,000 -0.2
30/09/2021
7.99
 360,145 7.56 8.11 7.56 0 24,400 -0.3
29/09/2021
7.56
 57,600 7.38 7.56 7.32 0 0 0
28/09/2021
7.38
 59,000 7.62 7.62 7.38 800 0 0.0
27/09/2021
7.62
 155,100 7.68 7.80 7.62 1,000 0 0.0
24/09/2021
7.62
 102,400 7.62 7.68 7.44 600 0 0.0
23/09/2021
7.56
 50,800 7.44 7.80 7.32 0 0 0
22/09/2021
7.38
 20,000 7.19 7.38 7.07 3,600 0 0.0
21/09/2021
7.26
 57,400 7.26 7.32 7.07 24,000 0 0.3
20/09/2021
7.32
 16,800 7.26 7.32 7.26 0 0 0
17/09/2021
7.26
 40,500 7.13 7.26 7.13 0 0 0
16/09/2021
7.19
 32,700 7.13 7.19 7.07 13,000 0 0.2
15/09/2021
7.19
 25,802 7.07 7.19 7.01 3,900 0 0.0
14/09/2021
7.07
 6,800 6.95 7.07 6.95 4,500 0 0.1
13/09/2021
6.95
 15,500 7.13 7.13 6.95 11,700 0 0.1
10/09/2021
7.13
 13,537 7.07 7.13 6.95 300 0 0.0
09/09/2021
7.13
 4,900 6.89 7.13 6.89 100 0 0.0
08/09/2021
6.89
 26,600 7.01 7.01 6.83 14,800 0 0.2
07/09/2021
6.89
 18,006 6.89 7.01 6.83 3,400 0 0.0
06/09/2021
6.95
 34,500 6.77 7.19 6.71 11,300 0 0.1
01/09/2021
6.83
 24,600 6.77 6.83 6.71 0 0 0
31/08/2021
6.77
 9,000 6.95 6.95 6.58 0 0 0
30/08/2021
6.71
 23,600 6.58 6.89 6.52 0 0 0
27/08/2021
6.34
 15,001 6.34 6.34 6.34 100 0 0.0
26/08/2021
6.34
 17,000 6.22 6.34 6.22 0 0 0
25/08/2021
6.34
 16,400 6.16 6.34 6.04 0 0 0
24/08/2021
6.28
 21,300 6.34 6.34 6.10 5,800 0 0.1
23/08/2021
6.34
 11,200 6.22 6.34 6.22 100 0 0.0
20/08/2021
6.22
 73,900 6.40 6.40 6.22 14,900 0 0.2
19/08/2021
6.40
 32,800 6.34 6.40 6.34 27,400 0 0.3
18/08/2021
6.40
 44,000 6.40 6.40 6.34 17,000 0 0.2
17/08/2021
6.40
 7,100 6.28 6.40 6.28 1,000 0 0.0
16/08/2021
6.34
 46,100 6.16 6.46 6.16 0 0 0
13/08/2021
6.10
 41,600 6.04 6.10 5.97 28,600 0 0.3
12/08/2021
6.10
 41,000 6.04 6.10 6.04 24,500 0 0.2
11/08/2021
6.10
 52,400 6.10 6.10 6.04 0 0 0
10/08/2021
6.04
 20,300 5.97 6.04 5.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc