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)
02/02/2018
4.50
 0 4.50 4.50 4.50 0 0 0
01/02/2018
4.50
 0 4.50 4.50 4.50 0 0 0
31/01/2018
4.50
 100 4.50 4.50 4.50 0 0 0
30/01/2018
4.50
 29,600 4.46 4.50 4.16 20,900 0 0.2
29/01/2018
4.46
 14,600 4.46 4.60 4.41 0 0 0
26/01/2018
4.46
 5,200 4.31 4.46 4.36 0 0 0
25/01/2018
4.31
 5,500 4.41 4.41 4.31 0 0 0
24/01/2018
4.41
 0 4.41 4.41 4.41 0 0 0
23/01/2018
4.41
 1,500 4.41 4.41 4.41 0 0 0
22/01/2018
4.41
 0 4.41 4.41 4.41 0 0 0
19/01/2018
4.41
 3,000 4.41 4.41 4.41 0 0 0
18/01/2018
4.41
 6,600 4.41 4.41 4.41 0 0 0
17/01/2018
4.41
 1,800 4.36 4.41 4.41 0 0 0
16/01/2018
4.36
 500 4.41 4.41 4.36 0 0 0
15/01/2018
4.41
 0 4.41 4.41 4.41 0 0 0
12/01/2018
4.41
 4,100 4.50 4.50 4.41 0 0 0
11/01/2018
4.50
 0 4.50 4.50 4.50 0 0 0
10/01/2018
4.50
 1,000 4.41 4.50 4.50 0 0 0
09/01/2018
4.41
 700 4.41 4.41 4.41 500 0 0.0
08/01/2018
4.41
 6,800 4.41 4.41 4.36 0 0 0
05/01/2018
4.41
 2,900 4.41 4.41 4.41 0 0 0
04/01/2018
4.41
 13,700 4.41 4.46 4.41 0 0 0
03/01/2018
4.41
 6,000 4.36 4.41 4.41 0 0 0
02/01/2018
4.36
 5,700 4.31 4.36 4.31 600 0 0.0
29/12/2017
4.31
 3,500 4.31 4.31 4.31 0 0 0
28/12/2017
4.31
 0 4.31 4.31 4.31 0 0 0
27/12/2017
4.31
 300 4.50 4.50 4.31 0 0 0
26/12/2017
4.50
 200 4.41 4.50 4.41 0 0 0
25/12/2017
4.41
 0 4.41 4.41 4.41 0 0 0
22/12/2017
4.41
 1,900 4.55 4.55 4.41 0 0 0
21/12/2017
4.55
 100 4.21 4.55 4.55 0 0 0
20/12/2017
4.21
 1,700 4.36 4.41 4.21 1,000 0 0.0
19/12/2017
4.36
 7,700 4.41 4.41 4.36 0 0 0
18/12/2017
4.41
 15,600 4.46 4.46 4.31 2,500 0 0.0
15/12/2017
4.46
 0 4.46 4.46 4.46 0 0 0
14/12/2017
4.46
 5,100 4.41 4.46 4.31 0 0 0
13/12/2017
4.41
 2,700 4.41 4.41 4.41 2,600 0 0.0
12/12/2017
4.41
 0 4.41 4.41 4.41 0 0 0
11/12/2017
4.41
 0 4.41 4.41 4.41 0 0 0
08/12/2017
4.41
 36,100 4.31 4.41 4.21 28,500 0 0.2
07/12/2017
4.31
 9,300 4.31 4.31 4.31 6,000 0 0.1
06/12/2017
4.31
 0 4.31 4.31 4.31 0 0 0
05/12/2017
4.31
 32,700 4.55 4.55 4.31 6,000 0 0.1
04/12/2017
4.55
 49,600 4.46 4.55 4.26 0 0 0
01/12/2017
4.46
 200 4.46 4.46 4.46 0 0 0
30/11/2017
4.46
 3,100 4.41 4.46 4.41 0 0 0
29/11/2017
4.41
 13,600 4.31 4.41 4.31 0 0 0
28/11/2017
4.31
 1,000 4.26 4.31 4.31 0 0 0
27/11/2017
4.26
 5,500 4.36 4.36 4.26 0 0 0
24/11/2017
4.36
 4,200 4.36 4.36 4.36 0 0 0
23/11/2017
4.36
 2,500 4.36 4.36 4.26 0 0 0
22/11/2017
4.36
 2,100 4.31 4.36 4.31 0 0 0
21/11/2017
4.31
 300 4.41 4.41 4.31 0 0 0
20/11/2017
4.41
 6,000 4.46 4.46 4.21 0 0 0
17/11/2017
4.46
 2,500 4.36 4.70 4.21 0 0 0
16/11/2017
4.36
 4,700 4.21 4.36 4.21 0 3,000 -0.0
15/11/2017
4.21
 16,400 4.36 4.60 4.21 0 0 0
14/11/2017
4.36
 0 4.36 4.36 4.36 0 0 0
13/11/2017
4.36
 5,000 4.50 4.50 4.36 2,500 0 0.0
10/11/2017
4.50
 13,400 4.46 4.50 4.41 0 0 0
09/11/2017
4.46
 0 4.46 4.46 4.46 0 0 0
08/11/2017
4.46
 100 4.60 4.60 4.46 0 0 0
07/11/2017
4.60
 15,100 4.60 4.60 4.46 0 0 0
06/11/2017
4.60
 800 4.41 4.60 4.60 700 0 0.0
03/11/2017
4.41
 2,600 4.41 4.41 4.41 1,000 0 0.0
02/11/2017
4.41
 2,100 4.50 4.50 4.41 0 0 0
01/11/2017
4.50
 500 4.41 4.50 4.46 0 0 0
31/10/2017
4.41
 8,400 4.50 4.50 4.41 6,200 0 0.1
30/10/2017
4.50
 5,800 4.55 4.55 4.41 4,200 0 0.0
27/10/2017
4.55
 1,100 4.60 4.60 4.46 1,000 0 0.0
26/10/2017
4.60
 2,700 4.55 4.60 4.46 0 0 0
25/10/2017
4.55
 31,200 4.55 4.65 4.41 20,100 0 0.2
24/10/2017
4.55
 35,600 4.60 4.60 4.55 29,000 0 0.3
23/10/2017: Cổ tức tiền mặt tỉ lệ: 14.2%
23/10/2017
4.60
 52,700 4.59 5.04 4.60 0 0 0
20/10/2017
4.59
 55,300 4.64 4.64 4.55 800 0 0.0
19/10/2017
4.64
 43,100 4.55 4.68 4.59 0 0 0
18/10/2017
4.55
 98,100 4.59 4.68 4.55 5,600 0 0.1
17/10/2017
4.59
 86,500 4.64 4.68 4.51 13,400 0 0.1
16/10/2017
4.64
 139,020 4.47 4.64 4.47 10,000 0 0.1
13/10/2017
4.47
 32,100 4.34 4.72 4.38 0 0 0
12/10/2017
4.34
 4,100 4.25 4.47 4.25 0 0 0
11/10/2017
4.25
 3,100 4.25 4.25 4.25 0 0 0
10/10/2017
4.25
 1,200 4.25 4.25 4.25 0 0 0
09/10/2017
4.25
 2,000 4.25 4.30 4.25 0 0 0
06/10/2017
4.25
 0 4.25 4.25 4.25 0 0 0
05/10/2017
4.25
 5,000 4.25 4.25 4.25 0 0 0
04/10/2017
4.25
 0 4.25 4.25 4.25 0 0 0
03/10/2017
4.25
 3,000 4.47 4.47 4.25 0 0 0
02/10/2017
4.47
 0 4.47 4.47 4.47 0 0 0
29/09/2017
4.47
 7,600 4.42 4.47 4.21 0 2,500 -0.0
28/09/2017
4.42
 0 4.42 4.42 4.42 0 0 0
27/09/2017
4.42
 7,720 4.42 4.42 4.17 0 1,520 -0.0
26/09/2017
4.42
 1,700 4.42 4.42 4.34 500 1,500 -0.0
25/09/2017
4.42
 4,080 4.38 4.42 4.25 0 1,380 -0.0
22/09/2017
4.38
 100 4.47 4.47 4.38 0 0 0
21/09/2017
4.47
 0 4.47 4.47 4.47 0 0 0
20/09/2017
4.47
 1,200 4.47 4.47 4.30 0 0 0
19/09/2017
4.47
 1,500 4.47 4.47 4.47 0 0 0
18/09/2017
4.47
 10,500 4.47 4.47 4.25 1,000 0 0.0
15/09/2017
4.47
 1,000 4.38 4.47 4.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |