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
(2024-10-23) 		-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
(2024-08-26) 		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
(2023-11-28) 		1.23 12.29% 1,228,133 -29,100 -0.1
9.42
11.70
11.20
24 tháng
(2022-12-05) 		2.05 22.38% 1,596,097 107,500 1.5
8.47
11.70
11.20
36 tháng
(2021-12-08) 		0.47 4.41% 3,090,304 593,600 7.8
8.13
11.70
11.20
60 tháng
(2019-12-19) 		6.97 164.60% 14,035,835 -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)
08/02/2022
10.02
 3,200 9.94 10.10 9.94 1,500 100 0.0
07/02/2022
9.94
 10,000 10.02 10.17 9.86 7,400 0 0.1
28/01/2022
10.02
 1,800 9.86 10.02 10.02 900 0 0.0
27/01/2022
9.86
 4,200 9.86 10.41 9.86 1,200 0 0.0
26/01/2022
9.86
 78,700 10.25 10.57 9.86 50,600 0 0.6
25/01/2022
10.25
 43,400 10.25 10.57 9.94 26,800 0 0.3
24/01/2022
10.25
 23,100 10.25 10.41 10.10 14,000 0 0.2
21/01/2022
10.25
 6,500 10.57 10.57 10.25 5,100 2,000 0.0
20/01/2022
10.57
 3,200 10.41 10.57 10.17 800 0 0.0
19/01/2022
10.41
 13,200 10.25 10.41 10.25 8,000 0 0.1
18/01/2022
10.25
 15,800 10.25 10.57 10.10 6,600 100 0.1
17/01/2022
10.25
 14,315 10.25 10.81 10.25 9,900 0 0.1
14/01/2022
10.25
 6,500 10.57 10.65 10.25 0 0 0
13/01/2022
10.57
 9,405 10.81 10.81 10.25 0 0 0
12/01/2022
10.81
 19,100 10.49 10.81 10.49 3,500 0 0.0
11/01/2022
10.49
 13,600 10.57 10.65 10.41 1,000 0 0.0
10/01/2022
10.57
 31,016 10.88 10.88 10.49 5,200 0 0.1
07/01/2022
10.88
 13,615 10.88 10.96 10.81 1,700 0 0.0
06/01/2022
10.88
 14,600 11.04 11.04 10.81 6,900 0 0.1
05/01/2022
11.04
 47,505 10.57 11.04 10.65 19,000 0 0.3
04/01/2022
10.57
 16,611 10.49 10.57 10.41 4,400 0 0.1
31/12/2021
10.49
 1,900 10.49 10.49 10.25 0 0 0
30/12/2021
10.49
 8,401 10.41 10.49 10.33 300 0 0.0
29/12/2021
10.41
 6,700 10.33 10.49 10.17 200 0 0.0
28/12/2021
10.33
 8,700 10.41 10.41 10.33 0 0 0
27/12/2021
10.41
 3,200 10.41 10.49 10.41 2,600 0 0.0
24/12/2021
10.41
 14,500 10.25 10.41 10.25 1,400 0 0.0
23/12/2021
10.25
 9,600 10.41 10.49 10.10 2,000 0 0.0
22/12/2021
10.41
 9,703 10.57 10.57 10.25 2,500 0 0.0
21/12/2021
10.57
 16,300 10.41 10.57 10.25 0 0 0
20/12/2021
10.41
 22,400 10.49 10.49 10.25 0 7,000 -0.1
17/12/2021
10.49
 8,212 10.57 10.57 10.41 600 0 0.0
16/12/2021
10.57
 14,700 10.49 10.57 10.33 0 0 0
15/12/2021
10.49
 21,000 10.65 10.65 10.25 200 5,000 -0.1
14/12/2021
10.65
 44,100 10.65 10.65 10.25 0 0 0
13/12/2021
10.65
 20,402 10.57 10.73 10.41 0 0 0
10/12/2021
10.57
 13,428 10.73 10.73 10.49 0 0 0
09/12/2021
10.73
 31,412 10.73 10.73 10.41 0 0 0
08/12/2021
10.73
 7,800 10.57 10.73 10.41 0 5,000 -0.1
07/12/2021
10.57
 12,600 10.49 10.88 10.33 0 0 0
06/12/2021
10.49
 16,500 10.96 10.96 10.25 0 0 0
03/12/2021
10.96
 21,300 10.81 10.96 10.65 13,300 0 0.2
02/12/2021
10.81
 68,000 10.81 10.88 10.25 0 0 0
01/12/2021
10.81
 8,300 10.57 10.96 10.57 1,000 0 0.0
30/11/2021
10.57
 14,700 10.57 10.88 10.49 0 0 0
29/11/2021
10.57
 22,200 10.81 10.88 10.49 0 0 0
26/11/2021
10.81
 139,200 11.04 11.04 10.73 34,400 0 0.5
25/11/2021
11.04
 29,349 11.04 11.04 10.88 8,200 0 0.1
24/11/2021
11.04
 20,800 11.04 11.04 10.88 1,800 0 0.0
23/11/2021
11.04
 27,900 10.88 11.04 10.81 4,200 0 0.1
22/11/2021
10.88
 51,200 10.96 11.04 10.81 27,300 0 0.4
19/11/2021
10.96
 101,200 11.04 11.12 10.81 34,100 0 0.5
18/11/2021
11.04
 65,500 10.88 11.20 10.88 6,600 2,000 0.1
17/11/2021
10.88
 48,200 11.04 11.04 10.88 18,200 0 0.3
16/11/2021
11.04
 65,100 11.20 11.28 10.88 10,100 0 0.1
15/11/2021
11.20
 80,935 11.04 11.20 10.73 21,300 0 0.3
12/11/2021
11.04
 54,600 11.04 11.28 10.81 32,000 0 0.4
11/11/2021
11.04
 38,600 11.04 11.52 11.04 8,000 1,200 0.1
10/11/2021
11.04
 62,301 10.88 11.04 10.81 14,400 0 0.2
09/11/2021
10.88
 25,800 10.88 10.88 10.73 16,000 0 0.2
08/11/2021
10.88
 76,600 10.81 10.88 10.73 15,100 0 0.2
05/11/2021
10.81
 48,990 10.88 11.04 10.49 9,000 100 0.1
04/11/2021
10.88
 97,300 10.96 11.04 10.41 48,000 0 0.7
03/11/2021
10.96
 67,500 11.44 11.59 10.65 1,200 0 0.0
02/11/2021
11.44
 159,915 10.57 11.59 10.81 0 2,900 -0.0
01/11/2021
10.57
 234,400 9.62 10.57 9.62 0 0 0
29/10/2021
9.62
 23,400 9.62 9.62 9.46 0 2,600 -0.0
28/10/2021
9.62
 20,800 9.62 9.62 9.46 0 7,500 -0.1
27/10/2021
9.62
 46,600 9.54 9.70 9.54 0 0 0
26/10/2021
9.54
 79,300 9.78 9.78 9.46 0 0 0
25/10/2021
9.78
 32,600 9.70 9.78 9.54 0 100 -0.0
22/10/2021
9.70
 18,500 9.70 9.70 9.54 1,300 0 0.0
21/10/2021
9.70
 27,100 9.70 9.78 9.54 100 0 0.0
20/10/2021
9.70
 41,900 9.62 9.70 9.54 0 0 0
19/10/2021
9.62
 17,100 9.70 9.70 9.54 0 0 0
18/10/2021
9.70
 53,900 9.62 9.70 9.54 600 0 0
15/10/2021
9.62
 25,300 9.62 9.62 9.54 700 0 0.0
14/10/2021
9.62
 56,200 9.70 9.78 9.54 200 0 0.0
13/10/2021
9.70
 53,600 9.62 9.86 9.62 0 0 0
12/10/2021
9.62
 60,000 9.62 9.86 9.46 0 0 0
11/10/2021
9.62
 97,000 9.62 9.94 9.39 35,200 0 0.4
08/10/2021
9.62
 60,400 9.62 9.70 9.46 0 0 0
07/10/2021
9.62
 73,500 9.46 9.70 9.46 0 0 0
06/10/2021
9.46
 67,100 9.31 9.54 9.07 0 0 0
05/10/2021
9.31
 137,745 9.54 9.54 9.23 400 0 0.0
04/10/2021
9.54
 50,600 9.70 9.70 9.15 0 0 0
01/10/2021: Cổ tức tiền mặt tỉ lệ: 11%
01/10/2021
9.70
 124,801 9.46 10.10 9.46 0 13,000 -0.2
30/09/2021
9.46
 360,145 8.96 9.61 8.96 0 24,400 -0.3
29/09/2021
8.96
 57,600 8.74 8.96 8.67 0 0 0
28/09/2021
8.74
 59,000 9.03 9.03 8.74 800 0 0.0
27/09/2021
9.03
 155,100 9.03 9.25 9.03 1,000 0 0.0
24/09/2021
9.03
 102,400 8.96 9.10 8.81 600 0 0.0
23/09/2021
8.96
 50,800 8.74 9.25 8.67 0 0 0
22/09/2021
8.74
 20,000 8.60 8.74 8.38 3,600 0 0.0
21/09/2021
8.60
 57,400 8.67 8.67 8.38 24,000 0 0.3
20/09/2021
8.67
 16,800 8.60 8.67 8.60 0 0 0
17/09/2021
8.60
 40,500 8.53 8.60 8.45 0 0 0
16/09/2021
8.53
 32,700 8.53 8.53 8.38 13,000 0 0.2
15/09/2021
8.53
 25,800 8.38 8.53 8.31 3,900 0 0.0
14/09/2021
8.38
 6,800 8.24 8.38 8.24 4,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |