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)
17/03/2021
5.61
 22,400 5.67 5.73 5.55 0 0 0
16/03/2021
5.73
 39,400 5.85 5.85 5.61 25,000 100 0.2
15/03/2021
5.85
 69,000 5.49 5.91 5.43 0 13,000 -0.1
12/03/2021
5.55
 35,600 5.43 5.55 5.37 0 23,900 -0.2
11/03/2021
5.49
 33,550 5.55 5.55 5.37 0 500 0.0
10/03/2021
5.61
 57,200 5.67 5.67 5.49 0 30,100 -0.3
09/03/2021
5.73
 39,050 5.73 5.79 5.67 10,000 10,000 0
08/03/2021
5.73
 132,900 5.43 5.79 5.43 100 69,000 -0.6
05/03/2021
5.43
 88,900 5.00 5.43 5.00 5,800 44,300 -0.3
04/03/2021
4.94
 31,300 5.12 5.12 4.88 0 9,800 -0.1
03/03/2021
5.12
 4,952 5.12 5.12 5.06 0 1,200 0.0
02/03/2021
5.12
 1,200 5.00 5.12 5.00 0 300 0.0
01/03/2021
5.12
 7,000 4.94 5.12 4.94 4,800 2,000 0.0
26/02/2021
4.94
 1,200 4.88 4.94 4.88 0 200 0.0
25/02/2021
4.88
 5,700 4.88 4.88 4.82 0 2,300 0.0
24/02/2021
4.82
 2,300 4.76 4.88 4.76 0 0 0
23/02/2021
5.06
 15,600 5.06 5.12 5.06 0 6,600 -0.1
22/02/2021
5.06
 3,800 5.12 5.12 5.06 0 3,700 0.0
19/02/2021
5.12
 10,952 4.94 5.12 4.94 0 5,600 0.0
18/02/2021
4.94
 4,600 4.88 4.94 4.82 0 1,200 0.0
17/02/2021
4.88
 4,200 4.82 4.88 4.82 0 3,000 0.0
09/02/2021
4.76
 1,000 4.82 4.82 4.76 0 0 0
08/02/2021
4.82
 4,800 4.88 4.88 4.82 0 2,000 0.0
05/02/2021
4.88
 7,000 4.94 4.94 4.88 0 100 0.0
04/02/2021
4.88
 8,400 4.94 4.94 4.88 0 5,900 0.0
03/02/2021
4.94
 14,500 4.69 4.94 4.69 0 7,200 -0.1
02/02/2021
4.76
 2,100 4.76 4.76 4.76 0 0 0
01/02/2021
4.76
 21,552 4.76 4.82 4.76 0 12,900 -0.1
29/01/2021
4.76
 12,400 4.39 4.76 4.39 0 600 0.0
28/01/2021
4.39
 100,900 4.63 4.63 4.39 0 0 0
27/01/2021
4.82
 34,139 5.00 5.00 4.63 0 0 0
26/01/2021
5.12
 7,500 5.00 5.12 5.00 0 2,200 0.0
25/01/2021
5.18
 10,800 5.18 5.24 5.06 0 7,600 -0.1
22/01/2021
5.18
 42,300 5.24 5.24 5.12 0 28,700 -0.2
21/01/2021
5.24
 33,804 5.18 5.24 5.18 0 22,800 -0.2
20/01/2021
5.18
 17,600 5.18 5.24 5.06 0 0 0
19/01/2021
5.30
 22,700 5.49 5.49 5.30 0 0 0
18/01/2021
5.49
 332,349 5.49 5.61 5.43 0 308,600 -2.8
15/01/2021
5.55
 64,800 5.49 5.67 5.43 0 33,500 -0.3
14/01/2021
5.67
 6,000 5.43 5.67 5.43 0 3,000 0.0
13/01/2021
5.61
 33,000 5.73 5.73 5.61 0 21,000 -0.2
12/01/2021
5.73
 139,200 5.30 5.73 5.30 0 99,600 -0.9
11/01/2021
5.30
 34,700 5.24 5.30 5.18 0 10,000 -0.1
08/01/2021
5.24
 13,900 5.30 5.30 5.12 0 4,700 0.0
07/01/2021
5.30
 93,000 5.00 5.30 4.94 0 88,600 -0.7
06/01/2021
5.00
 115,200 4.88 5.00 4.88 0 85,400 -0.7
05/01/2021
4.88
 39,891 4.88 4.88 4.88 0 34,300 -0.3
04/01/2021
4.88
 28,100 4.88 4.94 4.88 7,000 14,400 -0.1
31/12/2020
5.00
 0 5.00 5.00 5.00 0 0 0
30/12/2020
5.00
 100 5.00 5.00 5.00 100 0 0.0
29/12/2020
4.57
 1 4.57 4.57 4.57 0 0 0
28/12/2020
4.57
 2,500 4.57 4.57 4.57 0 0 0
25/12/2020
4.57
 100 4.57 4.57 4.57 0 0 0
24/12/2020
4.63
 400 4.63 4.63 4.63 0 0 0
23/12/2020
4.63
 600 4.69 4.69 4.63 0 500 0.0
22/12/2020
4.76
 2,200 4.82 4.82 4.69 800 0 0.0
21/12/2020
4.63
 0 4.63 4.63 4.63 0 0 0
18/12/2020
4.63
 100 4.63 4.63 4.63 0 0 0
17/12/2020
4.63
 0 4.63 4.63 4.63 0 0 0
16/12/2020
4.63
 14,890 4.57 4.94 4.57 0 12,000 -0.1
15/12/2020
4.57
 9,300 4.51 4.57 4.51 0 1,700 0.0
14/12/2020
4.57
 0 4.57 4.57 4.57 0 0 0
11/12/2020
4.57
 44,600 4.33 4.57 4.33 0 16,000 -0.1
10/12/2020
4.27
 0 4.27 4.27 4.27 0 0 0
09/12/2020
4.27
 8,900 4.21 4.33 4.21 0 2,500 0.0
08/12/2020
4.21
 100 4.21 4.21 4.21 0 0 0
07/12/2020
4.27
 2,500 4.21 4.27 4.21 0 500 0.0
04/12/2020
4.21
 0 4.21 4.21 4.21 0 0 0
03/12/2020
4.21
 0 4.21 4.21 4.21 0 0 0
02/12/2020
4.21
 0 4.21 4.21 4.21 0 0 0
01/12/2020
4.21
 5,000 4.21 4.21 4.21 3,700 5,000 0.0
30/11/2020
4.21
 5,800 4.21 4.27 4.15 200 0 0.0
27/11/2020
4.21
 0 4.21 4.21 4.21 0 0 0
26/11/2020
4.21
 0 4.21 4.21 4.21 0 0 0
25/11/2020
4.21
 8,200 4.21 4.27 4.15 0 0 0
24/11/2020
4.27
 3,200 4.27 4.27 4.27 0 3,200 0.0
23/11/2020
4.33
 3,200 4.15 4.33 4.15 0 0 0
20/11/2020
4.15
 0 4.15 4.15 4.15 0 0 0
19/11/2020
4.15
 0 4.15 4.15 4.15 0 0 0
18/11/2020
4.15
 200 4.15 4.15 4.15 100 0 0.0
17/11/2020
4.15
 0 4.15 4.15 4.15 0 0 0
16/11/2020
4.15
 600 4.15 4.15 4.15 0 0 0
13/11/2020
4.15
 400 4.15 4.15 4.15 300 0 0.0
12/11/2020
4.15
 100 4.15 4.15 4.15 0 0 0
11/11/2020
4.15
 0 4.15 4.15 4.15 0 0 0
10/11/2020
4.15
 1,600 4.15 4.15 4.15 300 0 0.0
09/11/2020
4.15
 1,300 4.15 4.15 4.15 1,000 0 0.0
06/11/2020: Cổ tức tiền mặt tỉ lệ: 7.5%
06/11/2020
4.15
 3,100 4.27 4.27 4.15 2,800 0 0.0
05/11/2020
4.18
 1,000 4.18 4.18 4.18 0 0 0
04/11/2020
4.18
 6,600 4.23 4.29 4.18 0 0 0
03/11/2020
4.23
 800 4.23 4.23 4.23 0 0 0
02/11/2020
4.18
 7,400 4.18 4.18 4.18 0 4,100 0.0
30/10/2020
4.18
 3,100 4.18 4.18 4.18 0 3,100 0.0
29/10/2020
4.18
 0 4.18 4.18 4.18 0 0 0
28/10/2020
4.18
 300 4.07 4.18 4.07 0 0 0
27/10/2020
4.07
 6,200 4.01 4.07 3.96 0 3,400 0.0
26/10/2020
4.12
 0 4.12 4.12 4.12 0 0 0
23/10/2020
4.12
 3,000 4.12 4.12 4.12 0 0 0
22/10/2020
4.12
 10,000 4.12 4.12 4.12 5,000 0 0.0
21/10/2020
4.12
 2,000 4.12 4.12 4.12 0 0 0

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