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

11.10
-0.10
(-0.89%)
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)
10/02/2020
4.04
 5,400 4.04 4.04 4.04 0 5,400 -0.0
07/02/2020
4.04
 6,600 4.17 4.17 4.04 6,500 6,600 -0.0
06/02/2020
4.17
 1,100 4.17 4.17 4.04 1,000 1,100 -0.0
05/02/2020
4.17
 0 4.17 4.17 4.17 0 0 0
04/02/2020
4.17
 200 4.17 4.17 4.17 0 200 -0.0
03/02/2020
4.17
 0 4.17 4.17 4.17 0 0 0
31/01/2020
4.17
 0 4.17 4.17 4.17 0 0 0
30/01/2020
4.17
 100 4.17 4.17 4.17 0 0 0
22/01/2020
4.17
 2,700 4.17 4.17 4.17 2,500 0 0.0
21/01/2020
4.17
 800 4.17 4.17 3.97 500 0 0.0
20/01/2020
4.17
 16 4.17 4.17 4.17 0 0 0
17/01/2020
4.17
 0 4.17 4.17 4.17 0 0 0
16/01/2020
4.17
 0 4.17 4.17 4.17 0 0 0
15/01/2020
4.17
 0 4.17 4.17 4.17 0 0 0
14/01/2020
4.17
 0 4.17 4.17 4.17 0 0 0
13/01/2020
4.17
 15 4.17 4.17 4.17 15 0 0.0
10/01/2020
4.17
 900 4.17 4.17 4.17 0 0 0
09/01/2020
4.17
 3,500 4.17 4.17 4.17 0 0 0
08/01/2020
4.17
 0 4.17 4.17 4.17 0 0 0
07/01/2020
4.17
 1,000 4.23 4.23 4.17 0 0 0
06/01/2020
4.23
 0 4.23 4.23 4.23 0 0 0
03/01/2020
4.23
 0 4.23 4.23 4.23 0 0 0
02/01/2020
4.23
 0 4.23 4.23 4.23 0 0 0
31/12/2019
4.23
 110 4.23 4.23 4.23 0 10 -0.0
30/12/2019
4.23
 100 4.23 4.23 4.23 0 0 0
27/12/2019
4.23
 0 4.23 4.23 4.23 0 0 0
26/12/2019
4.23
 700 4.23 4.23 4.23 0 0 0
25/12/2019
4.23
 0 4.23 4.23 4.23 0 0 0
24/12/2019
4.23
 1,000 4.23 4.23 4.23 0 0 0
23/12/2019
4.23
 0 4.23 4.23 4.23 0 0 0
20/12/2019
4.23
 0 4.23 4.23 4.23 0 0 0
19/12/2019
4.23
 0 4.23 4.23 4.23 0 0 0
18/12/2019
4.23
 1,000 4.17 4.23 4.23 0 0 0
17/12/2019
4.17
 1,000 4.17 4.17 4.17 0 0 0
16/12/2019
4.17
 5 4.17 4.17 4.17 5 0 0.0
13/12/2019
4.17
 0 4.17 4.17 4.17 0 0 0
12/12/2019
4.17
 0 4.17 4.17 4.17 0 0 0
11/12/2019
4.17
 26 4.17 4.17 4.17 0 0 0
10/12/2019
4.17
 100 4.23 4.23 4.17 0 0 0
09/12/2019
4.23
 6,100 4.23 4.30 4.23 900 0 0.0
06/12/2019
4.23
 0 4.23 4.23 4.23 0 0 0
05/12/2019
4.23
 2,900 4.23 4.23 4.23 0 0 0
04/12/2019
4.23
 1,000 4.17 4.23 4.17 0 700 -0.0
03/12/2019
4.17
 200 4.17 4.17 4.17 0 100 -0.0
02/12/2019
4.17
 1,200 4.10 4.17 4.17 0 0 0
29/11/2019
4.10
 200 4.10 4.10 4.10 0 0 0
28/11/2019
4.10
 200 4.10 4.10 4.10 0 0 0
27/11/2019
4.10
 200 4.10 4.10 4.10 0 0 0
26/11/2019
4.10
 100 4.17 4.17 4.10 0 0 0
25/11/2019
4.17
 200 4.17 4.17 4.17 0 0 0
22/11/2019
4.17
 0 4.17 4.17 4.17 0 0 0
21/11/2019
4.17
 0 4.17 4.17 4.17 0 0 0
20/11/2019
4.17
 8,000 4.23 4.23 4.04 0 2,700 -0.0
19/11/2019
4.23
 0 4.23 4.23 4.23 0 0 0
18/11/2019
4.23
 11,400 4.30 4.30 4.17 0 2,700 -0.0
15/11/2019
4.30
 0 4.30 4.30 4.30 0 0 0
14/11/2019
4.30
 100 4.30 4.30 4.30 0 0 0
13/11/2019
4.30
 200 4.30 4.30 4.30 0 0 0
12/11/2019
4.30
 1,100 4.30 4.30 4.30 0 0 0
11/11/2019
4.30
 0 4.30 4.30 4.30 0 0 0
08/11/2019
4.30
 0 4.30 4.30 4.30 0 0 0
07/11/2019
4.30
 0 4.30 4.30 4.30 0 0 0
06/11/2019
4.30
 100 4.17 4.30 4.30 0 0 0
05/11/2019
4.17
 0 4.17 4.17 4.17 0 0 0
04/11/2019
4.17
 1,500 4.30 4.30 4.17 1,500 0 0.0
01/11/2019
4.30
 0 4.30 4.30 4.30 0 0 0
31/10/2019
4.30
 1,400 4.30 4.30 4.30 0 0 0
30/10/2019
4.30
 600 4.36 4.36 4.23 0 0 0
29/10/2019
4.36
 100 4.10 4.36 4.36 100 0 0.0
28/10/2019
4.10
 100 4.04 4.10 4.10 0 0 0
25/10/2019
4.04
 13,519 4.23 4.23 4.04 0 2,100 -0.0
24/10/2019
4.23
 0 4.23 4.23 4.23 0 0 0
23/10/2019
4.23
 0 4.23 4.23 4.23 0 0 0
22/10/2019
4.23
 700 4.04 4.23 4.23 0 300 -0.0
21/10/2019
4.04
 18,119 4.23 4.23 3.91 200 1,300 -0.0
18/10/2019
4.23
 0 4.23 4.23 4.23 0 0 0
17/10/2019
4.23
 700 4.36 4.36 4.23 0 0 0
16/10/2019
4.36
 1,800 4.30 4.36 4.36 0 900 -0.0
15/10/2019
4.30
 700 4.17 4.36 4.30 0 700 -0.0
14/10/2019
4.17
 819 4.30 4.36 4.17 0 0 0
11/10/2019
4.30
 200 4.36 4.36 4.23 0 100 -0.0
10/10/2019
4.36
 4,140 4.10 4.36 3.97 3,700 100 0.0
09/10/2019
4.10
 100 4.23 4.23 4.10 0 0 0
08/10/2019
4.23
 0 4.23 4.23 4.23 0 0 0
07/10/2019
4.23
 500 4.30 4.30 4.23 0 0 0
04/10/2019
4.30
 100 4.36 4.36 4.30 0 0 0
03/10/2019
4.36
 0 4.36 4.36 4.36 0 0 0
02/10/2019
4.36
 0 4.36 4.36 4.36 0 0 0
01/10/2019
4.36
 1,000 4.36 4.36 4.36 0 1,000 -0.0
30/09/2019
4.36
 0 4.36 4.36 4.36 0 0 0
27/09/2019
4.36
 0 4.36 4.36 4.36 0 0 0
26/09/2019
4.36
 702 4.10 4.36 4.17 0 0 0
25/09/2019
4.10
 5,130 4.10 4.10 4.10 0 0 0
24/09/2019
4.10
 100 4.04 4.10 4.10 0 0 0
23/09/2019
4.04
 3,329 4.36 4.36 4.04 0 0 0
20/09/2019
4.36
 330 4.43 4.43 4.36 0 0 0
19/09/2019: Cổ tức tiền mặt tỉ lệ: 9.53%
19/09/2019
4.43
 3,900 4.07 4.43 4.36 0 3,500 -0.0
18/09/2019
4.07
 26,929 4.18 4.29 4.07 0 6,900 -0.1
17/09/2019
4.18
 1,100 4.24 4.24 4.18 0 0 0
16/09/2019
4.24
 6,330 4.24 4.29 4.24 3,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |