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

11.20
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
(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)
22/11/2018
4.29
 0 4.29 4.29 4.29 0 0 0
21/11/2018
4.29
 17,800 4.12 4.29 4.12 10,800 0 0.1
20/11/2018
4.12
 10,100 4.18 4.24 4.12 5,700 0 0.0
19/11/2018
4.18
 6,000 4.29 4.29 4.18 1,500 0 0.0
16/11/2018
4.29
 7,100 4.24 4.29 4.18 5,400 0 0.0
15/11/2018
4.24
 8,400 4.29 4.29 4.24 3,000 0 0.0
14/11/2018
4.29
 2,800 4.18 4.29 4.18 0 0 0
13/11/2018
4.18
 6,800 4.12 4.18 4.12 2,500 0 0.0
12/11/2018
4.12
 5,800 4.12 4.12 4.12 1,800 0 0.0
09/11/2018
4.12
 3,000 4.07 4.12 4.12 1,200 0 0.0
08/11/2018
4.07
 1,121 4.07 4.12 4.07 100 0 0.0
07/11/2018
4.07
 10,100 4.01 4.07 4.01 3,500 0 0.0
06/11/2018
4.01
 3,402 4.01 4.01 4.01 0 0 0
05/11/2018
4.01
 121 3.95 4.01 4.01 0 0 0
02/11/2018
3.95
 8,000 3.95 4.01 3.95 2,500 0 0.0
01/11/2018
3.95
 9,400 3.95 3.95 3.95 5,000 0 0.0
31/10/2018
3.95
 4,200 3.95 4.07 3.95 700 0 0.0
30/10/2018
3.95
 300 3.95 4.07 3.95 0 0 0
29/10/2018
3.95
 1,400 3.95 4.12 3.95 100 0 0.0
26/10/2018
3.95
 13,700 3.95 4.01 3.95 0 0 0
25/10/2018
3.95
 49,400 4.24 4.24 3.95 19,000 0 0.1
24/10/2018
4.24
 22,200 4.35 4.35 4.18 13,200 0 0.1
23/10/2018
4.35
 15,500 4.46 4.46 4.12 6,600 0 0.1
22/10/2018
4.46
 18,300 4.52 4.52 4.46 14,500 0 0.1
19/10/2018
4.52
 15,400 4.52 4.52 4.52 8,900 0 0.1
18/10/2018: Cổ tức tiền mặt tỉ lệ: 12%
18/10/2018
4.52
 14,700 4.41 4.52 4.41 5,000 0 0.0
17/10/2018
4.41
 37,900 4.41 4.46 4.36 12,900 0 0.1
16/10/2018
4.41
 23,600 4.41 4.46 4.41 12,900 0 0.1
15/10/2018
4.41
 36,526 4.46 4.46 4.41 3,200 0 0.0
12/10/2018
4.46
 5,700 4.46 4.46 4.41 2,600 0 0.0
11/10/2018
4.46
 2,400 4.55 4.55 4.41 0 0 0
10/10/2018
4.55
 8,900 4.50 4.55 4.50 0 0 0
09/10/2018
4.50
 15,400 4.50 4.50 4.46 8,400 0 0.1
08/10/2018
4.50
 11,500 4.41 4.50 4.41 1,600 0 0.0
05/10/2018
4.41
 11,500 4.41 4.41 4.41 5,400 0 0.0
04/10/2018
4.41
 13,200 4.41 4.41 4.41 7,800 0 0.1
03/10/2018
4.41
 7,300 4.41 4.41 4.41 6,500 0 0.1
02/10/2018
4.41
 14,400 4.50 4.50 4.41 9,500 0 0.1
01/10/2018
4.50
 18,900 4.55 4.55 4.36 3,100 0 0.0
28/09/2018
4.55
 2,900 4.46 4.55 4.46 700 0 0.0
27/09/2018
4.46
 7,600 4.41 4.50 4.41 0 0 0
26/09/2018
4.41
 28,800 4.41 4.41 4.36 12,900 0 0.1
25/09/2018
4.41
 19,700 4.36 4.41 4.36 3,200 0 0.0
24/09/2018
4.36
 4,300 4.21 4.41 4.26 0 0 0
21/09/2018
4.21
 15,800 4.21 4.21 4.21 3,100 0 0.0
20/09/2018
4.21
 20,700 4.16 4.21 4.16 11,200 0 0.1
19/09/2018
4.16
 33,421 4.16 4.21 4.16 7,000 0 0.1
18/09/2018
4.16
 46,000 4.16 4.21 4.06 25,700 0 0.2
17/09/2018
4.16
 22,500 4.16 4.16 4.16 22,500 0 0.2
14/09/2018
4.16
 14,500 4.16 4.16 4.16 4,000 0 0.0
13/09/2018
4.16
 2,300 4.16 4.16 4.16 1,200 0 0.0
12/09/2018
4.16
 700 4.16 4.16 4.16 700 0 0.0
11/09/2018
4.16
 8,600 4.11 4.16 4.16 8,600 0 0.1
10/09/2018
4.11
 21,500 4.11 4.21 4.11 18,500 0 0.2
07/09/2018
4.11
 7,200 4.06 4.16 4.06 4,300 0 0.0
06/09/2018
4.06
 2,300 4.06 4.06 4.06 2,300 200 0.0
05/09/2018
4.06
 8,400 4.06 4.16 4.06 3,500 0 0.0
04/09/2018
4.06
 21,800 3.97 4.16 4.06 19,100 0 0.2
31/08/2018
3.97
 21 3.97 3.97 3.97 0 0 0
30/08/2018
3.97
 24,000 3.97 4.02 3.97 11,700 0 0.1
29/08/2018
3.97
 13,200 4.16 4.16 3.97 9,100 0 0.1
28/08/2018
4.16
 4,400 3.97 4.16 4.16 4,400 0 0.0
27/08/2018
3.97
 26,800 3.97 4.16 3.97 19,800 0 0.2
24/08/2018
3.97
 27,500 4.21 4.21 3.97 22,800 0 0.2
23/08/2018
4.21
 6,700 3.92 4.21 4.11 0 0 0
22/08/2018
3.92
 14,000 3.92 3.92 3.92 14,000 0 0.1
21/08/2018
3.92
 26,000 3.92 3.92 3.92 21,700 0 0.2
20/08/2018
3.92
 11,200 4.16 4.16 3.92 10,000 0 0.1
17/08/2018
4.16
 0 4.16 4.16 4.16 0 0 0
16/08/2018
4.16
 16,500 3.92 4.16 3.92 11,000 0 0.1
15/08/2018
3.92
 20,700 3.92 4.02 3.92 10,400 0 0.1
14/08/2018
3.92
 3,700 3.92 3.92 3.92 2,000 0 0.0
13/08/2018
3.92
 13,000 3.92 3.97 3.92 11,000 0 0.1
10/08/2018
3.92
 15,000 3.92 3.97 3.92 14,000 0 0.1
09/08/2018
3.92
 14,400 3.92 3.92 3.92 12,400 0 0.1
08/08/2018
3.92
 3,200 3.92 3.92 3.92 3,200 0 0.0
07/08/2018
3.92
 3,900 3.97 3.97 3.92 3,700 0 0.0
06/08/2018
3.97
 1,200 4.16 4.16 3.97 1,100 0 0.0
03/08/2018
4.16
 0 4.16 4.16 4.16 0 0 0
02/08/2018
4.16
 200 3.82 4.16 4.02 0 0 0
01/08/2018
3.82
 300 3.82 3.82 3.82 300 0 0.0
31/07/2018
3.82
 5,400 3.97 3.97 3.82 4,000 0 0.0
30/07/2018
3.97
 1,200 3.87 3.97 3.82 900 0 0.0
27/07/2018
3.87
 5,000 3.92 3.92 3.87 5,000 0 0.0
26/07/2018
3.92
 9,800 3.82 3.92 3.87 0 0 0
25/07/2018
3.82
 6,700 3.92 3.92 3.82 3,100 0 0.0
24/07/2018
3.92
 400 4.02 4.02 3.92 0 0 0
23/07/2018
4.02
 100 3.92 4.02 4.02 0 0 0
20/07/2018
3.92
 1,700 3.92 3.92 3.92 600 0 0.0
19/07/2018
3.92
 1,300 3.92 3.92 3.92 0 0 0
18/07/2018
3.92
 100 3.87 3.92 3.92 0 0 0
17/07/2018
3.87
 9,500 3.92 3.92 3.87 0 0 0
16/07/2018
3.92
 0 3.92 3.92 3.92 0 0 0
13/07/2018
3.92
 400 3.92 3.92 3.92 0 0 0
12/07/2018
3.92
 16,700 3.87 3.97 3.92 0 0 0
11/07/2018
3.87
 5,900 3.92 3.92 3.82 2,900 0 0.0
10/07/2018
3.92
 600 3.92 3.92 3.92 0 0 0
09/07/2018
3.92
 0 3.92 3.92 3.92 0 0 0
06/07/2018
3.92
 4,400 4.02 4.02 3.92 800 0 0.0
05/07/2018
4.02
 0 4.02 4.02 4.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |