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)
19/09/2014
3.83
 4,300 3.83 3.86 3.69 2,000 0 0.0
18/09/2014
3.83
 17,000 3.86 3.86 3.83 12,000 0 0.1
17/09/2014
3.86
 13,300 3.97 3.97 3.86 9,500 0 0.1
16/09/2014
3.97
 8,600 3.97 3.97 3.97 3,500 0 0.0
15/09/2014
3.97
 15,400 4.01 4.04 3.97 6,600 0 0.1
12/09/2014
4.01
 24,400 3.93 4.04 3.97 2,600 0 0.0
11/09/2014
3.93
 25,800 3.69 4.01 3.76 800 0 0.0
10/09/2014
3.69
 15,900 3.69 3.72 3.65 10,800 0 0.1
09/09/2014
3.69
 33,600 3.76 3.76 3.69 13,800 0 0.0
08/09/2014
3.76
 32,200 3.69 3.76 3.72 4,000 0 0.0
05/09/2014
3.69
 31,300 3.69 3.76 3.69 13,500 0 0.1
04/09/2014
3.69
 27,200 3.72 3.72 3.69 16,700 5,000 0.1
03/09/2014
3.72
 25,500 3.72 3.76 3.72 7,000 0 0.0
29/08/2014
3.72
 5,500 3.76 3.76 3.69 5,500 0 0.1
28/08/2014
3.76
 7,100 3.79 3.79 3.72 7,000 7,000 -0
27/08/2014
3.79
 37,110 3.69 3.79 3.69 6,000 5,000 0.0
26/08/2014
3.69
 31,400 3.72 3.79 3.69 6,000 5,000 0.0
25/08/2014
3.72
 19,300 3.69 3.72 3.69 7,000 0 0.0
22/08/2014
3.69
 16,900 3.69 3.69 3.69 5,000 0 0.1
21/08/2014
3.69
 6,502 3.69 3.69 3.69 5,000 0 0.1
20/08/2014
3.69
 8,000 3.72 3.72 3.69 6,900 0 0.1
19/08/2014
3.72
 11,800 3.72 3.72 3.69 7,000 0 0.1
18/08/2014
3.72
 8,400 3.72 3.76 3.72 4,000 0 0.0
15/08/2014
3.72
 10,700 3.69 3.76 3.69 2,000 0 0.0
14/08/2014
3.69
 2,500 3.65 3.72 3.69 7,000 0 0.1
13/08/2014
3.65
 7,500 3.69 3.69 3.65 7,000 0 0.1
12/08/2014
3.69
 3,000 3.69 3.69 3.69 3,000 0 0.0
11/08/2014
3.69
 13,500 3.69 3.69 3.62 12,800 0 0.1
08/08/2014
3.69
 2,400 3.69 3.69 3.69 2,200 0 0.0
07/08/2014
3.69
 1,900 3.69 3.69 3.69 900 0 0.0
06/08/2014
3.69
 15,702 3.62 3.69 3.62 2,900 0 0.0
05/08/2014
3.62
 11,100 3.62 3.62 3.62 7,600 0 0.1
04/08/2014
3.62
 500 3.62 3.62 3.62 500 0 0.0
01/08/2014
3.62
 1,000 3.65 3.65 3.62 1,000 0 0.0
31/07/2014
3.65
 3,500 3.62 3.65 3.62 3,000 0 0.0
30/07/2014
3.62
 14,200 3.62 3.65 3.62 14,000 0 0.1
29/07/2014
3.62
 16,800 3.62 3.65 3.62 11,200 0 0.1
28/07/2014
3.62
 19,900 3.65 3.65 3.62 19,900 0 0.2
25/07/2014
3.65
 14,500 3.69 3.69 3.65 5,000 0 0.1
24/07/2014
3.69
 13,000 3.72 3.72 3.65 6,000 0 0.1
23/07/2014
3.72
 15,000 3.72 3.72 3.72 15,000 0 0.2
22/07/2014
3.72
 1,600 3.51 3.72 3.58 1,500 0 0.0
21/07/2014
3.51
 24,200 3.72 3.72 3.51 19,900 0 0.2
18/07/2014
3.72
 6,600 3.69 3.72 3.65 6,500 0 0.1
17/07/2014
3.69
 4,900 3.69 3.69 3.65 4,800 0 0.1
16/07/2014
3.69
 8,000 3.62 3.69 3.62 4,400 0 0.0
15/07/2014
3.62
 5,200 3.62 3.62 3.58 10,300 0 0.0
14/07/2014
3.62
 14,300 3.55 3.62 3.55 10,300 0 0.1
11/07/2014: Cổ tức tiền mặt tỉ lệ: 12.5%
11/07/2014
3.55
 41,400 3.71 4.04 3.55 14,600 0 0.2
10/07/2014
3.71
 26,100 3.74 3.74 3.71 3,000 0 0.0
09/07/2014
3.74
 34,200 3.74 3.74 3.67 8,200 0 0.1
08/07/2014
3.74
 26,700 3.67 3.74 3.67 10,000 0 0.1
07/07/2014
3.67
 37,200 3.64 3.71 3.67 5,000 0 0.1
04/07/2014
3.64
 19,100 3.64 3.67 3.64 5,000 0 0.1
03/07/2014
3.64
 47,500 3.61 3.71 3.61 9,900 0 0.1
02/07/2014
3.61
 95,200 3.61 3.61 3.61 48,500 0 0.6
01/07/2014
3.61
 6,700 3.61 3.67 3.61 0 0 0
30/06/2014
3.61
 54,000 3.61 3.61 3.46 24,000 9,300 0.2
27/06/2014
3.61
 64,100 3.42 3.61 3.46 0 0 0
26/06/2014
3.42
 5,500 3.46 3.74 3.42 5,000 0 0.1
25/06/2014
3.46
 16,000 3.49 3.49 3.36 14,500 0 0.2
24/06/2014
3.49
 13,204 3.42 3.49 3.39 5,000 0 0.1
23/06/2014
3.42
 1,200 3.42 3.42 3.30 0 0 0
20/06/2014
3.42
 0 3.42 3.42 3.42 0 0 0
19/06/2014
3.42
 26,904 3.39 3.46 3.08 11,600 0 0.1
18/06/2014
3.39
 12,300 3.39 3.42 3.39 9,500 0 0.1
17/06/2014
3.39
 18,300 3.67 3.67 3.39 9,500 0 0.1
16/06/2014
3.67
 3,100 3.39 3.67 3.39 0 0 0
13/06/2014
3.39
 600 3.36 3.39 3.30 0 0 0
12/06/2014
3.36
 14,300 3.14 3.39 2.98 0 0 0
11/06/2014
3.14
 100 3.39 3.39 3.14 0 0 0
10/06/2014
3.39
 4,000 3.36 3.39 3.33 2,000 0 0.0
09/06/2014
3.36
 0 3.36 3.36 3.36 0 0 0
06/06/2014
3.36
 4,000 3.30 3.36 3.30 0 0 0
05/06/2014
3.30
 2,700 3.30 3.30 3.05 0 0 0
04/06/2014
3.30
 13,100 3.30 3.30 3.24 0 0 0
03/06/2014
3.30
 1,400 3.33 3.33 3.30 0 0 0
02/06/2014
3.33
 100 3.30 3.33 3.33 0 0 0
30/05/2014
3.30
 15,500 3.30 3.36 2.98 0 0 0
29/05/2014
3.30
 5,600 3.27 3.30 3.30 0 0 0
28/05/2014
3.27
 3,500 3.36 3.36 3.27 0 0 0
27/05/2014
3.36
 4,800 3.27 3.39 3.27 0 0 0
26/05/2014
3.27
 2,100 3.42 3.42 3.27 0 0 0
23/05/2014
3.42
 100 3.30 3.42 3.42 0 0 0
22/05/2014
3.30
 47,300 3.30 3.33 3.27 0 0 0
21/05/2014
3.30
 58,100 3.42 3.42 3.30 0 0 0
20/05/2014
3.42
 11,100 3.46 3.46 3.20 0 0 0
19/05/2014
3.46
 0 3.46 3.46 3.46 0 0 0
16/05/2014
3.46
 1,400 3.42 3.46 3.46 0 0 0
15/05/2014
3.42
 15,100 3.42 3.42 3.14 0 0 0
14/05/2014
3.42
 260 3.39 3.42 3.42 0 0 0
13/05/2014
3.39
 3,100 3.30 3.39 3.14 0 0 0
12/05/2014
3.30
 11,100 3.36 3.46 3.14 0 0 0
09/05/2014
3.36
 8,300 3.30 3.55 3.30 0 0 0
08/05/2014
3.30
 55,600 3.58 3.58 3.24 0 0 0
07/05/2014
3.58
 4,900 3.71 3.74 3.58 0 0 0
06/05/2014
3.71
 500 3.74 3.74 3.39 0 0 0
05/05/2014
3.74
 100 3.67 3.74 3.74 0 0 0
29/04/2014
3.67
 3,400 3.67 3.67 3.58 0 0 0
28/04/2014
3.67
 2,200 3.71 3.71 3.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |