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
(2024-08-21) 		0.40 3.36% 65,700 21,400 0.3
11.90
12.50
12.30
2 tháng
(2024-07-22) 		0.80 6.96% 124,900 26,800 0.3
11.50
12.50
12.30
3 tháng
(2024-06-24) 		0.30 2.50% 170,300 36,000 0.4
11.50
12.50
12.30
6 tháng
(2024-03-25) 		1.80 17.14% 570,400 95,900 1.1
10.50
12.50
12.30
12 tháng
(2023-09-26) 		1.11 9.89% 1,247,100 -40,900 -0.3
10.20
12.50
12.30
24 tháng
(2022-10-03) 		1.37 12.52% 1,607,856 110,700 1.5
8.81
12.50
12.30
36 tháng
(2021-10-06) 		2.05 20.03% 5,548,461 916,800 12.2
8.81
12.50
12.30
60 tháng
(2019-10-17) 		7.72 168.38% 14,052,771 -1,072,560 -6.4
3.74
12.50
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
4.53
 19,900 4.53 4.53 4.53 18,800 0 0.1
14/02/2019
4.53
 3,400 4.47 4.53 4.47 0 0 0
13/02/2019
4.47
 10,100 4.47 4.53 4.40 5,900 0 0.0
12/02/2019
4.47
 6,100 4.53 4.53 4.47 6,100 0 0.0
11/02/2019
4.53
 7,900 4.53 4.53 4.53 2,300 0 0.0
01/02/2019
4.53
 3,100 4.53 4.53 4.53 800 0 0.0
31/01/2019
4.53
 1,800 4.53 4.53 4.53 1,000 0 0.0
30/01/2019
4.53
 1,500 4.47 4.53 4.47 0 0 0
29/01/2019
4.47
 2,200 4.47 4.47 4.47 2,200 0 0.0
28/01/2019
4.47
 900 4.47 4.53 4.47 600 0 0.0
25/01/2019
4.47
 2,800 4.40 4.47 4.40 100 0 0.0
24/01/2019
4.40
 2,800 4.40 4.40 4.40 2,000 0 0.0
23/01/2019
4.40
 100 4.40 4.40 4.40 100 0 0.0
22/01/2019
4.40
 1,600 4.34 4.40 4.40 0 0 0
21/01/2019
4.34
 2,100 4.34 4.34 4.34 1,000 0 0.0
18/01/2019
4.34
 2,800 4.34 4.34 4.34 1,800 0 0.0
17/01/2019
4.34
 1,800 4.34 4.34 4.34 0 0 0
16/01/2019
4.34
 7,600 4.28 4.34 4.28 0 0 0
15/01/2019
4.28
 1,200 4.22 4.28 4.22 900 0 0.0
14/01/2019
4.22
 5,500 4.22 4.22 4.22 3,500 3,500 0
11/01/2019
4.22
 4,800 4.22 4.22 4.22 1,300 0 0.0
10/01/2019
4.22
 3,500 4.22 4.22 4.22 2,200 0 0.0
09/01/2019
4.22
 3,300 4.22 4.22 4.22 1,100 0 0.0
08/01/2019
4.22
 1,100 4.22 4.22 4.22 0 0 0
07/01/2019
4.22
 1,300 4.22 4.22 4.22 1,200 0 0.0
04/01/2019
4.22
 4,300 4.22 4.28 4.22 3,300 0 0.0
03/01/2019
4.22
 3,900 4.22 4.22 4.22 700 0 0.0
02/01/2019
4.22
 6,000 4.22 4.22 4.22 5,300 0 0.0
28/12/2018
4.22
 2,000 4.22 4.22 4.22 0 0 0
27/12/2018
4.22
 13,500 4.22 4.28 4.22 4,900 0 0.0
26/12/2018
4.22
 19,900 4.22 4.22 4.22 1,900 0 0.0
25/12/2018
4.22
 10,000 4.22 4.22 4.16 7,500 0 0.1
24/12/2018
4.22
 11,900 4.28 4.28 4.22 5,100 700 0.0
21/12/2018
4.28
 15,000 4.28 4.28 4.28 10,000 0 0.1
20/12/2018
4.28
 39,500 4.34 4.34 4.28 8,800 0 0.1
19/12/2018
4.34
 10,000 4.34 4.34 4.28 5,600 0 0.0
18/12/2018
4.34
 5,600 4.59 4.59 4.28 1,400 0 0.0
17/12/2018
4.59
 0 4.59 4.59 4.59 0 0 0
14/12/2018
4.59
 0 4.59 4.59 4.59 0 0 0
13/12/2018
4.59
 300 4.40 4.59 4.40 0 0 0
12/12/2018
4.40
 37,500 4.40 4.40 4.28 11,400 0 0.1
11/12/2018
4.40
 6,000 4.40 4.40 4.40 2,600 0 0.0
10/12/2018
4.40
 5,900 4.53 4.53 4.40 3,500 0 0.0
07/12/2018
4.53
 900 4.53 4.53 4.47 200 0 0.0
06/12/2018
4.53
 6,802 4.47 4.53 4.40 5,500 0 0.0
05/12/2018
4.47
 6,400 4.53 4.53 4.47 3,600 0 0.0
04/12/2018
4.53
 7,100 4.53 4.53 4.53 6,700 0 0.0
03/12/2018
4.53
 6,700 4.59 4.59 4.53 3,400 0 0.0
30/11/2018
4.59
 3,000 4.53 4.59 4.47 3,000 0 0.0
29/11/2018
4.53
 3,900 4.53 4.53 4.53 3,000 0 0.0
28/11/2018
4.53
 5,900 4.53 4.53 4.53 2,900 0 0.0
27/11/2018
4.53
 9,500 4.53 4.53 4.47 8,600 0 0.1
26/11/2018
4.53
 9,600 4.53 4.53 4.53 3,000 0 0.0
23/11/2018
4.53
 3,700 4.65 4.65 4.53 700 0 0.0
22/11/2018
4.65
 0 4.65 4.65 4.65 0 0 0
21/11/2018
4.65
 17,800 4.47 4.65 4.47 10,800 0 0.1
20/11/2018
4.47
 10,100 4.53 4.59 4.47 5,700 0 0.0
19/11/2018
4.53
 6,000 4.65 4.65 4.53 1,500 0 0.0
16/11/2018
4.65
 7,100 4.59 4.65 4.53 5,400 0 0.0
15/11/2018
4.59
 8,400 4.65 4.65 4.59 3,000 0 0.0
14/11/2018
4.65
 2,800 4.53 4.65 4.53 0 0 0
13/11/2018
4.53
 6,800 4.47 4.53 4.47 2,500 0 0.0
12/11/2018
4.47
 5,800 4.47 4.47 4.47 1,800 0 0.0
09/11/2018
4.47
 3,000 4.40 4.47 4.47 1,200 0 0.0
08/11/2018
4.40
 1,121 4.40 4.47 4.40 100 0 0.0
07/11/2018
4.40
 10,100 4.34 4.40 4.34 3,500 0 0.0
06/11/2018
4.34
 3,402 4.34 4.34 4.34 0 0 0
05/11/2018
4.34
 121 4.28 4.34 4.34 0 0 0
02/11/2018
4.28
 8,000 4.28 4.34 4.28 2,500 0 0.0
01/11/2018
4.28
 9,400 4.28 4.28 4.28 5,000 0 0.0
31/10/2018
4.28
 4,200 4.28 4.40 4.28 700 0 0.0
30/10/2018
4.28
 300 4.28 4.40 4.28 0 0 0
29/10/2018
4.28
 1,400 4.28 4.47 4.28 100 0 0.0
26/10/2018
4.28
 13,700 4.28 4.34 4.28 0 0 0
25/10/2018
4.28
 49,400 4.59 4.59 4.28 19,000 0 0.1
24/10/2018
4.59
 22,200 4.71 4.71 4.53 13,200 0 0.1
23/10/2018
4.71
 15,500 4.83 4.83 4.47 6,600 0 0.1
22/10/2018
4.83
 18,300 4.89 4.89 4.83 14,500 0 0.1
19/10/2018
4.89
 15,400 4.89 4.89 4.89 8,900 0 0.1
18/10/2018: Cổ tức tiền mặt tỉ lệ: 12%
18/10/2018
4.89
 14,700 4.77 4.89 4.77 5,000 0 0.0
17/10/2018
4.77
 37,900 4.77 4.82 4.72 12,900 0 0.1
16/10/2018
4.77
 23,600 4.77 4.82 4.77 12,900 0 0.1
15/10/2018
4.77
 36,526 4.82 4.82 4.77 3,200 0 0.0
12/10/2018
4.82
 5,700 4.82 4.82 4.77 2,600 0 0.0
11/10/2018
4.82
 2,400 4.93 4.93 4.77 0 0 0
10/10/2018
4.93
 8,900 4.88 4.93 4.88 0 0 0
09/10/2018
4.88
 15,400 4.88 4.88 4.82 8,400 0 0.1
08/10/2018
4.88
 11,500 4.77 4.88 4.77 1,600 0 0.0
05/10/2018
4.77
 11,500 4.77 4.77 4.77 5,400 0 0.0
04/10/2018
4.77
 13,200 4.77 4.77 4.77 7,800 0 0.1
03/10/2018
4.77
 7,300 4.77 4.77 4.77 6,500 0 0.1
02/10/2018
4.77
 14,400 4.88 4.88 4.77 9,500 0 0.1
01/10/2018
4.88
 18,900 4.93 4.93 4.72 3,100 0 0.0
28/09/2018
4.93
 2,900 4.82 4.93 4.82 700 0 0.0
27/09/2018
4.82
 7,600 4.77 4.88 4.77 0 0 0
26/09/2018
4.77
 28,800 4.77 4.77 4.72 12,900 0 0.1
25/09/2018
4.77
 19,700 4.72 4.77 4.72 3,200 0 0.0
24/09/2018
4.72
 4,300 4.56 4.77 4.61 0 0 0
21/09/2018
4.56
 15,800 4.56 4.56 4.56 3,100 0 0.0
20/09/2018
4.56
 20,700 4.51 4.56 4.51 11,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |