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
(2024-08-20) 		0.30 2.52% 63,500 19,400 0.2
11.90
12.50
12.20
2 tháng
(2024-07-22) 		0.70 6.09% 122,000 24,800 0.3
11.50
12.50
12.20
3 tháng
(2024-06-21) 		0.20 1.67% 178,000 42,500 0.5
11.50
12.50
12.20
6 tháng
(2024-03-25) 		1.70 16.19% 567,500 93,900 1.1
10.50
12.50
12.20
12 tháng
(2023-09-25) 		1.01 8.99% 1,245,600 -42,900 -0.3
10.20
12.50
12.20
24 tháng
(2022-09-30) 		1.35 12.49% 1,605,356 108,600 1.5
8.81
12.50
12.20
36 tháng
(2021-10-05) 		2.12 21.07% 5,683,306 915,200 12.2
8.81
12.50
12.20
60 tháng
(2019-10-16) 		7.48 158.26% 14,051,671 -1,075,460 -6.4
3.74
12.50
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
11.70
 139,200 11.96 11.96 11.61 34,400 0 0.5
25/11/2021
11.96
 29,349 11.96 11.96 11.78 8,200 0 0.1
24/11/2021
11.96
 20,800 11.96 11.96 11.78 1,800 0 0.0
23/11/2021
11.96
 27,900 11.78 11.96 11.70 4,200 0 0.1
22/11/2021
11.78
 51,200 11.87 11.96 11.70 27,300 0 0.4
19/11/2021
11.87
 101,200 11.96 12.04 11.70 34,100 0 0.5
18/11/2021
11.96
 65,500 11.78 12.13 11.78 6,600 2,000 0.1
17/11/2021
11.78
 48,200 11.96 11.96 11.78 18,200 0 0.3
16/11/2021
11.96
 65,100 12.13 12.21 11.78 10,100 0 0.1
15/11/2021
12.13
 80,935 11.96 12.13 11.61 21,300 0 0.3
12/11/2021
11.96
 54,600 11.96 12.21 11.70 32,000 0 0.4
11/11/2021
11.96
 38,600 11.96 12.47 11.96 8,000 1,200 0.1
10/11/2021
11.96
 62,301 11.78 11.96 11.70 14,400 0 0.2
09/11/2021
11.78
 25,800 11.78 11.78 11.61 16,000 0 0.2
08/11/2021
11.78
 76,600 11.70 11.78 11.61 15,100 0 0.2
05/11/2021
11.70
 48,990 11.78 11.96 11.36 9,000 100 0.1
04/11/2021
11.78
 97,300 11.87 11.96 11.27 48,000 0 0.7
03/11/2021
11.87
 67,500 12.38 12.55 11.53 1,200 0 0.0
02/11/2021
12.38
 159,915 11.44 12.55 11.70 0 2,900 -0.0
01/11/2021
11.44
 234,400 10.42 11.44 10.42 0 0 0
29/10/2021
10.42
 23,400 10.42 10.42 10.25 0 2,600 -0.0
28/10/2021
10.42
 20,800 10.42 10.42 10.25 0 7,500 -0.1
27/10/2021
10.42
 46,600 10.33 10.50 10.33 0 0 0
26/10/2021
10.33
 79,300 10.59 10.59 10.25 0 0 0
25/10/2021
10.59
 32,600 10.50 10.59 10.33 0 100 -0.0
22/10/2021
10.50
 18,500 10.50 10.50 10.33 1,300 0 0.0
21/10/2021
10.50
 27,100 10.50 10.59 10.33 100 0 0.0
20/10/2021
10.50
 41,900 10.42 10.50 10.33 0 0 0
19/10/2021
10.42
 17,100 10.50 10.50 10.33 0 0 0
18/10/2021
10.50
 53,900 10.42 10.50 10.33 600 0 0
15/10/2021
10.42
 25,300 10.42 10.42 10.33 700 0 0.0
14/10/2021
10.42
 56,200 10.50 10.59 10.33 200 0 0.0
13/10/2021
10.50
 53,600 10.42 10.67 10.42 0 0 0
12/10/2021
10.42
 60,000 10.42 10.67 10.25 0 0 0
11/10/2021
10.42
 97,000 10.42 10.76 10.16 35,200 0 0.4
08/10/2021
10.42
 60,400 10.42 10.50 10.25 0 0 0
07/10/2021
10.42
 73,500 10.25 10.50 10.25 0 0 0
06/10/2021
10.25
 67,100 10.08 10.33 9.82 0 0 0
05/10/2021
10.08
 137,745 10.33 10.33 9.99 400 0 0.0
04/10/2021
10.33
 50,600 10.50 10.50 9.91 0 0 0
01/10/2021: Cổ tức tiền mặt tỉ lệ: 11%
01/10/2021
10.50
 124,801 10.25 10.93 10.25 0 13,000 -0.2
30/09/2021
10.25
 360,145 9.70 10.40 9.70 0 24,400 -0.3
29/09/2021
9.70
 57,600 9.47 9.70 9.39 0 0 0
28/09/2021
9.47
 59,000 9.78 9.78 9.47 800 0 0.0
27/09/2021
9.78
 155,100 9.78 10.01 9.78 1,000 0 0.0
24/09/2021
9.78
 102,400 9.70 9.86 9.54 600 0 0.0
23/09/2021
9.70
 50,800 9.47 10.01 9.39 0 0 0
22/09/2021
9.47
 20,000 9.31 9.47 9.07 3,600 0 0.0
21/09/2021
9.31
 57,400 9.39 9.39 9.07 24,000 0 0.3
20/09/2021
9.39
 16,800 9.31 9.39 9.31 0 0 0
17/09/2021
9.31
 40,500 9.23 9.31 9.15 0 0 0
16/09/2021
9.23
 32,700 9.23 9.23 9.07 13,000 0 0.2
15/09/2021
9.23
 25,800 9.07 9.23 9.00 3,900 0 0.0
14/09/2021
9.07
 6,800 8.92 9.07 8.92 4,500 0 0.1
13/09/2021
8.92
 15,500 9.15 9.15 8.92 11,700 0 0.1
10/09/2021
9.15
 13,537 9.15 9.15 8.92 300 0 0.0
09/09/2021
9.15
 4,900 8.84 9.15 8.84 100 0 0.0
08/09/2021
8.84
 26,600 8.84 9.00 8.76 14,800 0 0.2
07/09/2021
8.84
 18,006 8.92 9.00 8.76 3,400 0 0.0
06/09/2021
8.92
 34,500 8.76 9.23 8.60 11,300 0 0.1
01/09/2021
8.76
 24,600 8.68 8.76 8.60 0 0 0
31/08/2021
8.68
 9,000 8.60 8.92 8.45 0 0 0
30/08/2021
8.60
 23,600 8.14 8.84 8.37 0 0 0
27/08/2021
8.14
 15,000 8.14 8.14 8.14 100 0 0.0
26/08/2021
8.14
 17,000 8.14 8.14 7.98 0 0 0
25/08/2021
8.14
 16,400 8.06 8.14 7.74 0 0 0
24/08/2021
8.06
 21,300 8.14 8.14 7.82 5,800 0 0.1
23/08/2021
8.14
 11,200 7.98 8.14 7.98 100 0 0.0
20/08/2021
7.98
 73,900 8.21 8.21 7.98 14,900 0 0.2
19/08/2021
8.21
 32,800 8.21 8.21 8.14 27,400 0 0.3
18/08/2021
8.21
 44,000 8.21 8.21 8.14 17,000 0 0.2
17/08/2021
8.21
 7,100 8.14 8.21 8.06 1,000 0 0.0
16/08/2021
8.14
 46,100 7.82 8.29 7.90 0 0 0
13/08/2021
7.82
 41,600 7.82 7.82 7.67 28,600 0 0.3
12/08/2021
7.82
 41,000 7.82 7.82 7.74 24,500 0 0.2
11/08/2021
7.82
 52,400 7.74 7.82 7.74 0 0 0
10/08/2021
7.74
 20,300 7.67 7.74 7.59 0 0 0
09/08/2021
7.67
 16,600 7.43 7.67 7.51 100 0 0.0
06/08/2021
7.43
 2,100 7.43 7.59 7.43 1,500 0 0.0
05/08/2021
7.43
 200 7.59 7.59 7.43 0 0 0
04/08/2021
7.59
 3,300 7.59 7.59 7.59 0 0 0
03/08/2021
7.59
 400 7.51 7.59 7.43 0 0 0
02/08/2021
7.51
 6,700 7.59 7.59 7.43 0 0 0
30/07/2021
7.59
 4,900 7.51 7.59 7.51 0 0 0
29/07/2021
7.51
 19,900 7.51 7.51 7.43 0 0 0
28/07/2021
7.51
 1,200 7.51 7.51 7.43 0 0 0
27/07/2021
7.51
 6,400 7.51 7.51 7.35 0 1,000 -0.0
26/07/2021
7.51
 800 7.51 7.51 7.35 0 100 -0.0
23/07/2021
7.51
 20,700 7.59 7.59 7.43 0 11,300 -0.1
22/07/2021
7.59
 10,200 7.51 7.59 7.43 0 0 0
21/07/2021
7.51
 3,200 7.51 7.51 7.43 0 0 0
20/07/2021
7.51
 10,600 7.28 7.51 7.28 0 0 0
19/07/2021
7.28
 7,300 7.59 7.59 7.28 0 0 0
16/07/2021
7.59
 10,900 7.59 7.59 7.59 0 2,700 -0.0
15/07/2021
7.59
 2,000 7.51 7.59 7.43 0 0 0
14/07/2021
7.51
 11,300 7.43 7.51 7.35 0 600 -0.0
13/07/2021
7.43
 5,800 7.43 7.43 7.43 0 0 0
12/07/2021
7.43
 40,900 7.59 7.59 7.28 0 0 0
09/07/2021
7.59
 2,900 7.74 7.74 7.43 0 300 -0.0
08/07/2021
7.74
 13,600 7.51 7.74 7.51 0 12,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |