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
(2024-10-22) 		-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
(2024-08-23) 		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
(2023-11-27) 		1.13 11.26% 1,228,433 -29,100 -0.1
9.42
11.70
11.20
24 tháng
(2022-12-02) 		2.05 22.38% 1,596,397 107,500 1.5
8.47
11.70
11.20
36 tháng
(2021-12-07) 		0.63 5.97% 3,102,904 593,600 7.8
8.13
11.70
11.20
60 tháng
(2019-12-18) 		6.97 164.60% 14,036,835 -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)
15/11/2012
2.16
 83,000 2.16 2.19 2.14 19,300 0 0.2
14/11/2012
2.16
 39,700 2.19 2.21 2.16 7,000 0 0.1
13/11/2012
2.19
 160,800 2.26 2.29 2.16 0 0 0
12/11/2012
2.26
 210,800 2.14 2.26 2.11 0 0 0
09/11/2012
2.14
 102,400 2.14 2.16 2.09 0 0 0
08/11/2012
2.14
 172,400 2.16 2.16 2.04 20,300 0 0.2
07/11/2012
2.16
 146,700 2.11 2.21 2.06 0 0 0
06/11/2012
2.11
 113,400 2.04 2.11 2.01 0 0 0
05/11/2012
2.04
 106,300 2.04 2.14 1.98 5,100 0 0.0
02/11/2012
2.04
 215,600 2.19 2.19 2.04 20,000 0 0.2
01/11/2012
2.19
 194,500 2.11 2.21 2.06 0 0 0
31/10/2012
2.11
 88,100 2.16 2.16 2.04 15,000 0 0.1
30/10/2012
2.16
 98,100 2.09 2.16 2.09 7,400 0 0.1
29/10/2012
2.09
 210,000 2.19 2.21 2.09 14,500 0 0.1
26/10/2012
2.19
 181,200 2.21 2.24 2.16 14,300 0 0.1
25/10/2012
2.21
 411,300 2.34 2.37 2.19 13,500 0 0.1
24/10/2012
2.34
 117,100 2.44 2.44 2.32 0 0 0
23/10/2012
2.44
 256,100 2.37 2.44 2.32 0 0 0
22/10/2012
2.37
 172,100 2.39 2.39 2.29 13,500 0 0.1
19/10/2012
2.39
 309,000 2.47 2.52 2.32 13,500 0 0.1
18/10/2012
2.47
 269,300 2.34 2.47 2.26 0 0 0
17/10/2012
2.34
 339,500 2.19 2.34 2.19 0 0 0
16/10/2012
2.19
 166,800 2.06 2.19 2.01 0 0 0
15/10/2012
2.06
 178,200 2.24 2.24 2.06 21,500 0 0.2
12/10/2012
2.24
 196,900 2.26 2.37 2.19 21,300 0 0.2
11/10/2012
2.26
 177,100 2.14 2.26 2.19 0 0 0
10/10/2012
2.14
 166,000 2.01 2.14 2.01 0 0 0
09/10/2012
2.01
 186,000 1.88 2.01 1.86 0 0 0
08/10/2012
1.88
 62,500 1.81 1.88 1.81 0 0 0
05/10/2012
1.81
 25,700 1.78 1.83 1.78 12,600 0 0.1
04/10/2012
1.78
 61,200 1.81 1.81 1.78 17,400 0 0.1
03/10/2012
1.81
 35,200 1.81 1.83 1.81 0 0 0
02/10/2012
1.81
 27,000 1.78 1.81 1.78 0 0 0
01/10/2012
1.78
 34,500 1.78 1.78 1.73 17,600 0 0.1
28/09/2012
1.78
 35,100 1.81 1.81 1.78 11,100 0 0.1
27/09/2012
1.81
 8,700 1.83 1.83 1.78 0 0 0
26/09/2012
1.83
 9,200 1.83 1.83 1.78 0 0 0
25/09/2012
1.83
 44,100 1.78 1.83 1.81 0 0 0
24/09/2012
1.78
 35,000 1.83 1.83 1.78 0 0 0
21/09/2012
1.83
 33,200 1.78 1.83 1.76 0 0 0
20/09/2012
1.78
 30,000 1.78 1.78 1.73 0 0 0
19/09/2012
1.78
 21,300 1.73 1.78 1.70 0 0 0
18/09/2012
1.73
 61,100 1.81 1.81 1.73 0 0 0
17/09/2012
1.81
 21,600 1.88 1.88 1.81 0 0 0
14/09/2012
1.88
 20,500 1.83 1.88 1.78 0 0 0
13/09/2012
1.83
 35,000 1.78 1.83 1.73 0 0 0
12/09/2012
1.78
 42,800 1.78 1.83 1.73 0 0 0
11/09/2012
1.78
 13,200 1.78 1.78 1.76 0 0 0
10/09/2012
1.78
 82,900 1.88 1.88 1.76 0 0 0
07/09/2012
1.88
 35,500 1.91 1.91 1.86 0 0 0
06/09/2012
1.91
 31,700 1.91 1.91 1.86 0 0 0
05/09/2012
1.91
 40,600 1.96 1.96 1.88 0 0 0
04/09/2012
1.96
 28,500 1.91 1.96 1.91 0 0 0
31/08/2012
1.91
 12,000 1.91 1.91 1.83 0 0 0
30/08/2012
1.91
 67,400 1.96 1.96 1.83 0 0 0
29/08/2012
1.96
 18,300 1.86 1.98 1.86 0 0 0
28/08/2012
1.86
 7,400 1.78 1.86 1.73 0 0 0
27/08/2012
1.78
 87,400 1.91 1.91 1.78 0 0 0
24/08/2012
1.91
 139,500 1.91 2.01 1.78 0 0 0
23/08/2012
1.91
 157,200 2.04 2.04 1.91 0 0 0
22/08/2012
2.04
 85,600 2.16 2.16 2.04 0 0 0
21/08/2012
2.16
 102,100 2.32 2.32 2.16 0 0 0
20/08/2012
2.32
 54,800 2.29 2.34 2.29 0 0 0
17/08/2012
2.29
 41,500 2.29 2.32 2.29 0 0 0
16/08/2012
2.29
 25,500 2.32 2.32 2.26 0 0 0
15/08/2012
2.32
 24,600 2.32 2.32 2.24 0 0 0
14/08/2012
2.32
 12,900 2.32 2.32 2.29 0 0 0
13/08/2012
2.32
 32,600 2.34 2.34 2.26 0 0 0
10/08/2012
2.34
 32,100 2.37 2.37 2.26 0 0 0
09/08/2012
2.37
 19,700 2.34 2.39 2.29 0 0 0
08/08/2012
2.34
 13,100 2.29 2.37 2.29 0 0 0
07/08/2012
2.29
 39,500 2.34 2.37 2.29 0 0 0
06/08/2012
2.34
 35,200 2.19 2.34 2.24 0 0 0
03/08/2012
2.19
 22,700 2.29 2.29 2.19 0 0 0
02/08/2012
2.29
 6,800 2.24 2.32 2.26 0 0 0
01/08/2012
2.24
 45,900 2.32 2.37 2.24 1,000 0 0.0
31/07/2012
2.32
 9,600 2.26 2.34 2.26 0 0 0
30/07/2012
2.26
 57,800 2.24 2.29 2.26 0 0 0
27/07/2012
2.24
 27,200 2.34 2.34 2.24 0 0 0
26/07/2012
2.34
 9,300 2.29 2.34 2.32 0 0 0
25/07/2012
2.29
 44,500 2.34 2.34 2.21 0 0 0
24/07/2012
2.34
 104,000 2.49 2.49 2.34 0 0 0
23/07/2012
2.49
 17,200 2.54 2.54 2.47 0 0 0
20/07/2012
2.54
 117,200 2.60 2.70 2.54 0 0 0
19/07/2012
2.60
 182,800 2.42 2.60 2.37 0 0 0
18/07/2012
2.42
 47,000 2.47 2.49 2.34 0 0 0
17/07/2012
2.47
 59,800 2.39 2.47 2.34 0 0 0
16/07/2012
2.39
 42,500 2.49 2.52 2.37 0 0 0
13/07/2012
2.49
 113,700 2.32 2.49 2.34 0 0 0
12/07/2012
2.32
 83,000 2.26 2.37 2.21 0 0 0
11/07/2012
2.26
 23,400 2.21 2.26 2.24 0 0 0
10/07/2012
2.21
 53,900 2.21 2.26 2.14 0 0 0
09/07/2012
2.21
 52,000 2.39 2.39 2.21 0 0 0
06/07/2012
2.39
 24,300 2.42 2.47 2.37 0 0 0
05/07/2012
2.42
 71,500 2.26 2.42 2.26 13,900 0 0.1
04/07/2012
2.26
 89,000 2.39 2.44 2.26 33,500 0 0.3
03/07/2012
2.39
 74,900 2.44 2.49 2.37 32,300 0 0.3
02/07/2012
2.44
 88,500 2.62 2.62 2.44 31,100 0 0.3
29/06/2012
2.62
 54,600 2.67 2.70 2.54 6,200 0 0.1
28/06/2012: Cổ tức tiền mặt tỉ lệ: 14%
28/06/2012
2.67
 85,300 2.60 2.75 2.54 27,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |