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)
21/10/2014
3.01
 100 3.01 3.01 3.01 0 0 0
20/10/2014
2.98
 0 2.98 2.98 2.98 0 0 0
17/10/2014
2.98
 3,000 3.04 3.04 2.98 0 0 0
16/10/2014
3.12
 2,100 3.15 3.15 3.12 0 0 0
15/10/2014
2.90
 100 2.90 2.90 2.90 0 0 0
14/10/2014
2.98
 100 2.98 2.98 2.98 0 0 0
13/10/2014
3.01
 5,000 3.01 3.01 3.01 0 5,000 -0.1
10/10/2014
3.01
 6,100 3.01 3.01 2.98 0 0 0
09/10/2014
3.01
 1,200 3.01 3.01 3.01 0 0 0
08/10/2014
3.01
 23,000 2.93 3.01 2.90 0 0 0
07/10/2014
2.93
 8,400 2.93 2.96 2.93 0 0 0
06/10/2014
2.98
 0 2.98 2.98 2.98 0 0 0
03/10/2014
2.98
 7,800 3.01 3.01 2.98 100 0 0.0
02/10/2014
3.01
 3,600 3.04 3.04 3.01 0 0 0
01/10/2014
3.04
 200 3.04 3.04 3.04 0 0 0
30/09/2014
3.01
 3,400 3.01 3.01 3.01 1,800 0 0.0
29/09/2014
3.01
 6,100 2.98 3.01 2.98 2,000 0 0.0
26/09/2014
2.98
 10,500 3.01 3.01 2.98 7,000 0 0.1
25/09/2014
3.01
 3,010 3.01 3.01 3.01 3,000 0 0.0
24/09/2014
3.01
 15,500 3.01 3.01 3.01 15,000 0 0.2
23/09/2014
3.07
 13,500 2.96 3.07 2.96 6,000 0 0.1
22/09/2014
2.98
 0 2.98 2.98 2.98 0 0 0
19/09/2014
2.98
 4,300 3.01 3.01 2.87 2,000 0 0.0
18/09/2014
2.98
 17,000 2.98 3.01 2.98 12,000 0 0.1
17/09/2014
3.01
 13,300 3.09 3.09 3.01 9,500 0 0.1
16/09/2014
3.09
 8,600 3.09 3.09 3.09 3,500 0 0.0
15/09/2014
3.09
 15,400 3.12 3.15 3.09 6,600 0 0.1
12/09/2014
3.12
 24,400 3.09 3.15 3.09 2,600 0 0.0
11/09/2014
3.07
 25,800 2.93 3.12 2.93 800 0 0.0
10/09/2014
2.87
 15,900 2.90 2.90 2.85 10,800 0 0.1
09/09/2014
2.87
 33,600 2.93 2.93 2.87 0 0 0
08/09/2014
2.93
 32,200 2.90 2.93 2.90 0 0 0
05/09/2014
2.87
 31,300 2.90 2.93 2.87 13,500 0 0.1
04/09/2014
2.87
 27,200 2.90 2.90 2.87 16,700 5,000 0.1
03/09/2014
2.90
 25,500 2.93 2.93 2.90 0 0 0
29/08/2014
2.90
 5,500 2.90 2.90 2.87 5,500 0 0.1
28/08/2014
2.93
 7,100 2.93 2.93 2.90 0 0 0
27/08/2014
2.96
 37,110 2.87 2.96 2.87 0 0 0
26/08/2014
2.87
 31,400 2.87 2.96 2.87 6,000 5,000 0.0
25/08/2014
2.90
 19,300 2.87 2.90 2.87 0 0 0
22/08/2014
2.87
 16,900 2.87 2.87 2.87 0 0 0
21/08/2014
2.87
 6,502 2.87 2.87 2.87 5,000 0 0.1
20/08/2014
2.87
 8,000 2.90 2.90 2.87 6,900 0 0.1
19/08/2014
2.90
 11,800 2.90 2.90 2.87 7,000 0 0.1
18/08/2014
2.90
 8,400 2.93 2.93 2.90 4,000 0 0.0
15/08/2014
2.90
 10,700 2.87 2.93 2.87 2,000 0 0.0
14/08/2014
2.87
 2,500 2.87 2.90 2.87 0 0 0
13/08/2014
2.85
 7,500 2.85 2.85 2.85 7,000 0 0.1
12/08/2014
2.87
 3,000 2.87 2.87 2.87 3,000 0 0.0
11/08/2014
2.87
 13,500 2.87 2.87 2.82 12,800 0 0.1
08/08/2014
2.87
 2,400 2.87 2.87 2.87 2,200 0 0.0
07/08/2014
2.87
 1,900 2.87 2.87 2.87 900 0 0.0
06/08/2014
2.87
 15,702 2.82 2.87 2.82 2,900 0 0.0
05/08/2014
2.82
 11,100 2.82 2.82 2.82 7,600 0 0.1
04/08/2014
2.82
 500 2.82 2.82 2.82 500 0 0.0
01/08/2014
2.82
 1,000 2.82 2.82 2.82 1,000 0 0.0
31/07/2014
2.85
 3,500 2.82 2.85 2.82 3,000 0 0.0
30/07/2014
2.82
 14,200 2.85 2.85 2.82 14,000 0 0.1
29/07/2014
2.82
 16,800 2.85 2.85 2.82 11,200 0 0.1
28/07/2014
2.82
 19,900 2.85 2.85 2.82 19,900 0 0.2
25/07/2014
2.85
 14,500 2.85 2.87 2.85 5,000 0 0.1
24/07/2014
2.87
 13,000 2.87 2.87 2.85 6,000 0 0.1
23/07/2014
2.90
 15,000 2.90 2.90 2.90 15,000 0 0.2
22/07/2014
2.90
 1,600 2.79 2.90 2.79 1,500 0 0.0
21/07/2014
2.74
 24,200 2.90 2.90 2.74 19,900 0 0.2
18/07/2014
2.90
 6,600 2.87 2.90 2.85 6,500 0 0.1
17/07/2014
2.87
 4,900 2.87 2.87 2.85 4,800 0 0.1
16/07/2014
2.87
 8,000 2.82 2.87 2.82 4,400 0 0.0
15/07/2014
2.82
 5,200 2.79 2.82 2.79 0 0 0
14/07/2014
2.82
 14,300 2.77 2.82 2.77 10,300 0 0.1
11/07/2014: Cổ tức tiền mặt tỉ lệ: 12.5%
11/07/2014
2.77
 41,400 3.12 3.15 2.77 14,600 0 0.2
10/07/2014
2.89
 26,100 2.91 2.91 2.89 3,000 0 0.0
09/07/2014
2.91
 34,200 2.89 2.91 2.86 8,200 0 0.1
08/07/2014
2.91
 26,700 2.86 2.91 2.86 10,000 0 0.1
07/07/2014
2.86
 37,200 2.86 2.89 2.86 5,000 0 0.1
04/07/2014
2.84
 19,100 2.84 2.86 2.84 5,000 0 0.1
03/07/2014
2.84
 47,500 2.82 2.89 2.82 9,900 0 0.1
02/07/2014
2.82
 95,200 2.82 2.82 2.82 48,500 0 0.6
01/07/2014
2.82
 6,700 2.84 2.86 2.82 0 0 0
30/06/2014
2.82
 54,000 2.82 2.82 2.69 24,000 9,300 0.2
27/06/2014
2.82
 64,100 2.69 2.82 2.69 0 0 0
26/06/2014
2.67
 5,500 2.69 2.91 2.67 5,000 0 0.1
25/06/2014
2.69
 16,000 2.64 2.69 2.62 14,500 0 0.2
24/06/2014
2.72
 13,204 2.64 2.72 2.64 5,000 0 0.1
23/06/2014
2.67
 1,200 2.57 2.67 2.57 0 0 0
20/06/2014
2.67
 0 2.67 2.67 2.67 0 0 0
19/06/2014
2.67
 26,904 2.62 2.69 2.40 11,600 0 0.1
18/06/2014
2.64
 12,300 2.64 2.67 2.64 9,500 0 0.1
17/06/2014
2.64
 18,300 2.64 2.67 2.64 9,500 0 0.1
16/06/2014
2.86
 3,100 2.64 2.86 2.64 0 0 0
13/06/2014
2.64
 600 2.57 2.64 2.57 0 0 0
12/06/2014
2.62
 14,300 2.33 2.64 2.33 0 0 0
11/06/2014
2.45
 100 2.45 2.45 2.45 0 0 0
10/06/2014
2.64
 4,000 2.59 2.64 2.59 2,000 0 0.0
09/06/2014
2.62
 0 2.62 2.62 2.62 0 0 0
06/06/2014
2.62
 4,000 2.57 2.62 2.57 0 0 0
05/06/2014
2.57
 2,700 2.37 2.57 2.37 0 0 0
04/06/2014
2.57
 13,100 2.57 2.57 2.52 0 0 0
03/06/2014
2.57
 1,400 2.57 2.57 2.57 0 0 0
02/06/2014
2.59
 100 2.59 2.59 2.59 0 0 0

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