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)
29/11/2019
4.44
 200 4.44 4.44 4.44 0 0 0
28/11/2019
4.44
 200 4.44 4.44 4.44 0 0 0
27/11/2019
4.44
 200 4.44 4.44 4.44 0 0 0
26/11/2019
4.44
 100 4.51 4.51 4.44 0 0 0
25/11/2019
4.51
 200 4.51 4.51 4.51 0 0 0
22/11/2019
4.51
 0 4.51 4.51 4.51 0 0 0
21/11/2019
4.51
 0 4.51 4.51 4.51 0 0 0
20/11/2019
4.51
 8,000 4.58 4.58 4.37 0 2,700 -0.0
19/11/2019
4.58
 0 4.58 4.58 4.58 0 0 0
18/11/2019
4.58
 11,400 4.65 4.65 4.51 0 2,700 -0.0
15/11/2019
4.65
 0 4.65 4.65 4.65 0 0 0
14/11/2019
4.65
 100 4.65 4.65 4.65 0 0 0
13/11/2019
4.65
 200 4.65 4.65 4.65 0 0 0
12/11/2019
4.65
 1,100 4.65 4.65 4.65 0 0 0
11/11/2019
4.65
 0 4.65 4.65 4.65 0 0 0
08/11/2019
4.65
 0 4.65 4.65 4.65 0 0 0
07/11/2019
4.65
 0 4.65 4.65 4.65 0 0 0
06/11/2019
4.65
 100 4.51 4.65 4.65 0 0 0
05/11/2019
4.51
 0 4.51 4.51 4.51 0 0 0
04/11/2019
4.51
 1,500 4.65 4.65 4.51 1,500 0 0.0
01/11/2019
4.65
 0 4.65 4.65 4.65 0 0 0
31/10/2019
4.65
 1,400 4.65 4.65 4.65 0 0 0
30/10/2019
4.65
 600 4.72 4.72 4.58 0 0 0
29/10/2019
4.72
 100 4.44 4.72 4.72 100 0 0.0
28/10/2019
4.44
 100 4.37 4.44 4.44 0 0 0
25/10/2019
4.37
 13,519 4.58 4.58 4.37 0 2,100 -0.0
24/10/2019
4.58
 0 4.58 4.58 4.58 0 0 0
23/10/2019
4.58
 0 4.58 4.58 4.58 0 0 0
22/10/2019
4.58
 700 4.37 4.58 4.58 0 300 -0.0
21/10/2019
4.37
 18,119 4.58 4.58 4.23 200 1,300 -0.0
18/10/2019
4.58
 0 4.58 4.58 4.58 0 0 0
17/10/2019
4.58
 700 4.72 4.72 4.58 0 0 0
16/10/2019
4.72
 1,800 4.65 4.72 4.72 0 900 -0.0
15/10/2019
4.65
 700 4.51 4.72 4.65 0 700 -0.0
14/10/2019
4.51
 819 4.65 4.72 4.51 0 0 0
11/10/2019
4.65
 200 4.72 4.72 4.58 0 100 -0.0
10/10/2019
4.72
 4,140 4.44 4.72 4.30 3,700 100 0.0
09/10/2019
4.44
 100 4.58 4.58 4.44 0 0 0
08/10/2019
4.58
 0 4.58 4.58 4.58 0 0 0
07/10/2019
4.58
 500 4.65 4.65 4.58 0 0 0
04/10/2019
4.65
 100 4.72 4.72 4.65 0 0 0
03/10/2019
4.72
 0 4.72 4.72 4.72 0 0 0
02/10/2019
4.72
 0 4.72 4.72 4.72 0 0 0
01/10/2019
4.72
 1,000 4.72 4.72 4.72 0 1,000 -0.0
30/09/2019
4.72
 0 4.72 4.72 4.72 0 0 0
27/09/2019
4.72
 0 4.72 4.72 4.72 0 0 0
26/09/2019
4.72
 702 4.44 4.72 4.51 0 0 0
25/09/2019
4.44
 5,130 4.44 4.44 4.44 0 0 0
24/09/2019
4.44
 100 4.37 4.44 4.44 0 0 0
23/09/2019
4.37
 3,329 4.72 4.72 4.37 0 0 0
20/09/2019
4.72
 330 4.79 4.79 4.72 0 0 0
19/09/2019: Cổ tức tiền mặt tỉ lệ: 9.53%
19/09/2019
4.79
 3,900 4.41 4.79 4.72 0 3,500 -0.0
18/09/2019
4.40
 26,929 4.53 4.65 4.40 0 6,900 -0.1
17/09/2019
4.53
 1,100 4.59 4.59 4.53 0 0 0
16/09/2019
4.59
 6,330 4.59 4.65 4.59 3,500 0 0.0
13/09/2019
4.59
 10,130 4.47 4.59 4.53 7,800 2,200 0.0
12/09/2019
4.47
 8,900 4.47 4.53 4.47 300 0 0.0
11/09/2019
4.47
 15,019 4.40 4.47 4.40 0 0 0
10/09/2019
4.40
 8,500 4.40 4.40 4.28 0 0 0
09/09/2019
4.40
 10,200 4.40 4.40 4.28 0 5,900 -0.0
06/09/2019
4.40
 2,000 4.53 4.53 4.40 2,000 0 0.0
05/09/2019
4.53
 1,510 4.34 4.59 4.53 0 0 0
04/09/2019
4.34
 5,700 4.34 4.40 4.34 2,000 0 0.0
03/09/2019
4.34
 2,000 4.28 4.34 4.34 0 0 0
30/08/2019
4.28
 0 4.28 4.28 4.28 0 0 0
29/08/2019
4.28
 0 4.28 4.28 4.28 0 0 0
28/08/2019
4.28
 0 4.28 4.28 4.28 0 0 0
27/08/2019
4.28
 0 4.28 4.28 4.28 0 0 0
26/08/2019
4.28
 0 4.28 4.28 4.28 0 0 0
23/08/2019
4.28
 0 4.28 4.28 4.28 0 0 0
22/08/2019
4.28
 0 4.28 4.28 4.28 0 0 0
21/08/2019
4.28
 0 4.28 4.28 4.28 0 0 0
20/08/2019
4.28
 0 4.28 4.28 4.28 0 0 0
19/08/2019
4.28
 0 4.28 4.28 4.28 0 0 0
16/08/2019
4.28
 2,300 4.28 4.28 4.28 2,300 0 0.0
15/08/2019
4.28
 8,400 4.28 4.28 4.28 8,200 0 0.1
14/08/2019
4.28
 3,500 4.28 4.28 4.28 3,400 0 0.0
13/08/2019
4.28
 3,000 4.16 4.28 4.28 3,000 0 0.0
12/08/2019
4.16
 40 4.16 4.16 4.16 0 0 0
09/08/2019
4.16
 0 4.16 4.16 4.16 0 0 0
08/08/2019
4.16
 0 4.16 4.16 4.16 0 0 0
07/08/2019
4.16
 40 4.16 4.16 4.16 0 0 0
06/08/2019
4.16
 8,300 4.16 4.16 4.16 6,200 0 0.0
05/08/2019
4.16
 12,900 4.28 4.28 4.16 6,900 0 0.0
02/08/2019
4.28
 0 4.28 4.28 4.28 0 0 0
01/08/2019
4.28
 0 4.28 4.28 4.28 0 0 0
31/07/2019
4.28
 1,000 4.28 4.28 4.28 1,000 0 0.0
30/07/2019
4.28
 2,700 4.28 4.28 4.22 0 0 0
29/07/2019
4.28
 0 4.28 4.28 4.28 0 0 0
26/07/2019
4.28
 100 4.40 4.40 4.28 100 0 0.0
25/07/2019
4.40
 800 4.10 4.40 4.40 0 0 0
24/07/2019
4.10
 100 4.10 4.10 4.10 0 0 0
23/07/2019
4.10
 0 4.10 4.10 4.10 0 0 0
22/07/2019
4.10
 500 3.92 4.10 4.10 0 0 0
19/07/2019
3.92
 100 4.34 4.34 3.92 0 100 -0.0
18/07/2019
4.34
 0 4.34 4.34 4.34 0 0 0
17/07/2019
4.34
 300 4.34 4.34 4.34 0 0 0
16/07/2019
4.34
 200 4.28 4.34 4.34 0 0 0
15/07/2019
4.28
 2,500 4.28 4.28 4.28 2,500 0 0.0
12/07/2019
4.28
 2,500 4.28 4.28 4.28 0 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |