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)
13/09/2012
1.98
 35,000 1.93 1.98 1.87 0 0 0
12/09/2012
1.93
 42,800 1.93 1.98 1.87 0 0 0
11/09/2012
1.93
 13,200 1.93 1.93 1.90 0 0 0
10/09/2012
1.93
 82,900 2.04 2.04 1.90 0 0 0
07/09/2012
2.04
 35,500 2.07 2.07 2.01 0 0 0
06/09/2012
2.07
 31,700 2.07 2.07 2.01 0 0 0
05/09/2012
2.07
 40,600 2.12 2.12 2.04 0 0 0
04/09/2012
2.12
 28,500 2.07 2.12 2.07 0 0 0
31/08/2012
2.07
 12,000 2.07 2.07 1.98 0 0 0
30/08/2012
2.07
 67,400 2.12 2.12 1.98 0 0 0
29/08/2012
2.12
 18,300 2.01 2.15 2.01 0 0 0
28/08/2012
2.01
 7,400 1.93 2.01 1.87 0 0 0
27/08/2012
1.93
 87,400 2.07 2.07 1.93 0 0 0
24/08/2012
2.07
 139,500 2.07 2.18 1.93 0 0 0
23/08/2012
2.07
 157,200 2.20 2.20 2.07 0 0 0
22/08/2012
2.20
 85,600 2.34 2.34 2.20 0 0 0
21/08/2012
2.34
 102,100 2.51 2.51 2.34 0 0 0
20/08/2012
2.51
 54,800 2.48 2.53 2.48 0 0 0
17/08/2012
2.48
 41,500 2.48 2.51 2.48 0 0 0
16/08/2012
2.48
 25,500 2.51 2.51 2.45 0 0 0
15/08/2012
2.51
 24,600 2.51 2.51 2.42 0 0 0
14/08/2012
2.51
 12,900 2.51 2.51 2.48 0 0 0
13/08/2012
2.51
 32,600 2.53 2.53 2.45 0 0 0
10/08/2012
2.53
 32,100 2.56 2.56 2.45 0 0 0
09/08/2012
2.56
 19,700 2.53 2.59 2.48 0 0 0
08/08/2012
2.53
 13,100 2.48 2.56 2.48 0 0 0
07/08/2012
2.48
 39,500 2.53 2.56 2.48 0 0 0
06/08/2012
2.53
 35,200 2.37 2.53 2.42 0 0 0
03/08/2012
2.37
 22,700 2.48 2.48 2.37 0 0 0
02/08/2012
2.48
 6,800 2.42 2.51 2.45 0 0 0
01/08/2012
2.42
 45,900 2.51 2.56 2.42 1,000 0 0.0
31/07/2012
2.51
 9,600 2.45 2.53 2.45 0 0 0
30/07/2012
2.45
 57,800 2.42 2.48 2.45 0 0 0
27/07/2012
2.42
 27,200 2.53 2.53 2.42 0 0 0
26/07/2012
2.53
 9,300 2.48 2.53 2.51 0 0 0
25/07/2012
2.48
 44,500 2.53 2.53 2.40 0 0 0
24/07/2012
2.53
 104,000 2.70 2.70 2.53 0 0 0
23/07/2012
2.70
 17,200 2.76 2.76 2.67 0 0 0
20/07/2012
2.76
 117,200 2.81 2.92 2.76 0 0 0
19/07/2012
2.81
 182,800 2.62 2.81 2.56 0 0 0
18/07/2012
2.62
 47,000 2.67 2.70 2.53 0 0 0
17/07/2012
2.67
 59,800 2.59 2.67 2.53 0 0 0
16/07/2012
2.59
 42,500 2.70 2.73 2.56 0 0 0
13/07/2012
2.70
 113,700 2.51 2.70 2.53 0 0 0
12/07/2012
2.51
 83,000 2.45 2.56 2.40 0 0 0
11/07/2012
2.45
 23,400 2.40 2.45 2.42 0 0 0
10/07/2012
2.40
 53,900 2.40 2.45 2.31 0 0 0
09/07/2012
2.40
 52,000 2.59 2.59 2.40 0 0 0
06/07/2012
2.59
 24,300 2.62 2.67 2.56 0 0 0
05/07/2012
2.62
 71,500 2.45 2.62 2.45 13,900 0 0.1
04/07/2012
2.45
 89,000 2.59 2.65 2.45 33,500 0 0.3
03/07/2012
2.59
 74,900 2.65 2.70 2.56 32,300 0 0.3
02/07/2012
2.65
 88,500 2.84 2.84 2.65 31,100 0 0.3
29/06/2012
2.84
 54,600 2.89 2.92 2.76 6,200 0 0.1
28/06/2012: Cổ tức tiền mặt tỉ lệ: 14%
28/06/2012
2.89
 85,300 2.81 2.98 2.76 27,000 0 0.3
27/06/2012
2.81
 102,800 2.83 2.91 2.79 10,700 0 0.1
26/06/2012
2.83
 184,000 2.93 2.93 2.79 20,700 0 0.2
25/06/2012
2.93
 162,700 3.08 3.08 2.91 19,800 0 0.2
22/06/2012
3.08
 69,800 3.10 3.15 3.05 14,600 0 0.2
21/06/2012
3.10
 39,400 3.10 3.15 3.10 0 0 0
20/06/2012
3.10
 49,700 3.10 3.17 3.08 800 0 0.0
19/06/2012
3.10
 130,400 3.20 3.20 3.08 27,400 0 0.3
18/06/2012
3.20
 71,500 3.17 3.27 3.15 0 0 0
15/06/2012
3.17
 38,200 3.15 3.22 3.13 0 0 0
14/06/2012
3.15
 90,300 3.25 3.25 3.15 0 0 0
13/06/2012
3.25
 48,800 3.34 3.39 3.25 0 0 0
12/06/2012
3.34
 542,700 3.17 3.34 3.20 0 0 0
11/06/2012
3.17
 41,600 3.13 3.20 3.10 0 0 0
08/06/2012
3.13
 239,900 3.17 3.25 2.98 0 0 0
07/06/2012
3.17
 134,600 2.98 3.22 2.83 2,700 0 0.0
06/06/2012
2.98
 32,100 3.05 3.08 2.98 0 0 0
05/06/2012
3.05
 71,800 2.98 3.05 2.96 0 0 0
04/06/2012
2.98
 71,900 3.03 3.03 2.93 18,600 0 0.2
01/06/2012
3.03
 35,200 3.05 3.10 2.96 6,700 0 0.1
31/05/2012
3.05
 73,500 3.15 3.15 2.96 0 0 0
30/05/2012
3.15
 216,400 3.03 3.20 3.03 0 0 0
29/05/2012
3.03
 91,800 2.98 3.03 2.91 5,300 0 0.1
28/05/2012
2.98
 150,400 2.98 3.17 2.93 0 0 0
25/05/2012
2.98
 102,300 2.83 2.98 2.86 0 0 0
24/05/2012
2.83
 154,700 2.91 2.91 2.71 0 0 0
23/05/2012
2.91
 126,300 3.10 3.10 2.91 0 0 0
22/05/2012
3.10
 176,100 3.13 3.34 3.03 0 0 0
21/05/2012
3.13
 148,300 2.91 3.13 2.93 0 0 0
18/05/2012
2.91
 260,300 3.05 3.05 2.88 0 0 0
17/05/2012
3.05
 154,700 3.27 3.32 3.05 0 0 0
16/05/2012
3.27
 140,800 3.27 3.27 3.03 0 0 0
15/05/2012
3.27
 257,700 3.51 3.51 3.22 0 0 0
14/05/2012
3.51
 355,600 3.68 3.76 3.44 0 0 0
11/05/2012
3.68
 272,100 3.88 3.92 3.66 0 0 0
10/05/2012
3.88
 421,600 3.83 3.95 3.85 0 0 0
09/05/2012
3.83
 514,900 3.97 3.97 3.76 0 0 0
08/05/2012
3.97
 340,200 4.17 4.29 3.88 0 0 0
07/05/2012
4.17
 657,500 3.97 4.17 3.92 1,000 0 0.0
04/05/2012
3.97
 587,200 3.76 4.00 3.73 0 0 0
03/05/2012
3.76
 492,100 3.88 3.88 3.66 0 0 0
02/05/2012
3.88
 572,600 3.90 4.02 3.73 0 0 0
27/04/2012
3.90
 707,500 4.00 4.02 3.85 0 0 0
26/04/2012
4.00
 495,200 4.24 4.24 4.00 0 0 0
25/04/2012
4.24
 581,400 4.24 4.34 4.17 0 0 0
24/04/2012
4.24
 421,000 4.14 4.26 3.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |