Tổng Công ty Tư vấn thiết kế Dầu khí - CTCP (pve)

2.40
-0.10
(-4%)
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
(2025-11-05) 		0 0% 202,500 0 0
2.40
2.50
2.40
2 tháng
(2025-10-06) 		-0.10 -3.85% 583,200 0 0
2.40
2.70
2.40
3 tháng
(2025-09-08) 		-0.20 -7.41% 714,200 0 0
2.40
2.70
2.40
6 tháng
(2025-06-09) 		0.30 13.64% 1,342,200 -800 -0.0
2.20
2.90
2.40
12 tháng
(2024-12-10) 		0.80 47.06% 2,095,995 -9,647 -0.0
1.70
2.90
2.40
24 tháng
(2023-12-22) 		0.50 25% 3,559,252 -62,647 -0.1
1.60
2.90
2.40
36 tháng
(2022-12-21) 		-0.80 -24.24% 5,200,189 -68,947 -0.1
1.60
3.60
2.40
60 tháng
(2020-12-31) 		1.10 78.57% 22,914,898 -93,247 -0.2
1.40
6.50
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2020
1.60
 0 1.60 1.60 1.60 0 0 0
27/10/2020
1.60
 0 1.60 1.60 1.60 0 0 0
26/10/2020
1.60
 0 1.70 1.60 1.60 0 0 0
23/10/2020
1.70
 91,251 1.50 1.70 1.50 0 23,600 -0.0
22/10/2020
1.50
 0 1.50 1.50 1.50 0 0 0
21/10/2020
1.50
 0 1.50 1.50 1.50 0 0 0
20/10/2020
1.50
 0 1.50 1.50 1.50 0 0 0
19/10/2020
1.50
 0 1.50 1.50 1.50 0 0 0
16/10/2020
1.50
 20,800 1.70 1.70 1.50 0 0 0
15/10/2020
1.70
 0 1.70 1.70 1.70 0 0 0
14/10/2020
1.70
 0 1.70 1.70 1.70 0 0 0
13/10/2020
1.70
 0 1.70 1.70 1.70 0 0 0
12/10/2020
1.70
 0 1.60 1.70 1.60 0 0 0
09/10/2020
1.60
 75,800 1.70 1.80 1.60 0 59,100 -0.1
08/10/2020
1.70
 0 1.70 1.70 1.70 0 0 0
07/10/2020
1.70
 0 1.70 1.70 1.70 0 0 0
06/10/2020
1.70
 0 1.70 1.70 1.70 0 0 0
05/10/2020
1.70
 0 1.70 1.70 1.70 0 0 0
02/10/2020
1.70
 70,275 2 2 1.70 0 0 0
01/10/2020
2
 0 2 2 2 0 0 0
30/09/2020
2
 0 2 2 2 0 0 0
29/09/2020
2
 0 2 2 2 0 0 0
28/09/2020
2
 0 1.90 2 2 0 0 0
25/09/2020
1.90
 35,559 2.20 2.20 1.90 0 0 0
24/09/2020
2.20
 0 2.20 2.20 2.20 0 0 0
23/09/2020
2.20
 0 2.20 2.20 2.20 0 0 0
22/09/2020
2.20
 0 2.20 2.20 2.20 0 0 0
21/09/2020
2.20
 0 2 2.20 2.20 0 0 0
18/09/2020
2
 137,145 2 2.30 2 0 0 0
17/09/2020
2
 0 2 2 2 0 0 0
16/09/2020
2
 0 2 2 2 0 0 0
15/09/2020
2
 0 2 2 2 0 0 0
14/09/2020
2
 0 2 2 2 0 0 0
11/09/2020
2
 230,154 1.80 2 1.60 100 0 0.0
10/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
09/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
08/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
07/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
04/09/2020
1.80
 3,066 1.60 1.80 1.80 0 0 0
03/09/2020
1.60
 0 1.60 1.60 1.60 0 0 0
01/09/2020
1.60
 0 1.60 1.60 1.60 0 0 0
31/08/2020
1.60
 0 1.60 1.60 1.60 0 0 0
28/08/2020
1.60
 49,001 1.40 1.60 1.20 0 0 0
27/08/2020
1.40
 0 1.40 1.40 1.40 0 0 0
26/08/2020
1.40
 0 1.40 1.40 1.40 0 0 0
25/08/2020
1.40
 0 1.40 1.40 1.40 0 0 0
24/08/2020
1.40
 0 1.40 1.40 1.40 0 0 0
21/08/2020
1.40
 35,570 1.30 1.40 1.40 0 0 0
20/08/2020
1.30
 0 1.30 1.30 1.30 0 0 0
19/08/2020
1.30
 0 1.30 1.30 1.30 0 0 0
18/08/2020
1.30
 0 1.30 1.30 1.30 0 0 0
17/08/2020
1.30
 0 1.30 1.30 1.30 0 0 0
14/08/2020
1.30
 7,662 1.20 1.30 1.30 0 0 0
13/08/2020
1.20
 0 1.20 1.20 1.20 0 0 0
12/08/2020
1.20
 0 1.20 1.20 1.20 0 0 0
11/08/2020
1.20
 0 1.20 1.20 1.20 0 0 0
10/08/2020
1.20
 0 1.30 1.20 1.20 0 0 0
07/08/2020
1.30
 21,210 1.20 1.30 1.20 0 0 0
06/08/2020
1.20
 0 1.20 1.20 1.20 0 0 0
05/08/2020
1.20
 0 1.20 1.20 1.20 0 0 0
04/08/2020
1.20
 0 1.20 1.20 1.20 0 0 0
03/08/2020
1.20
 0 1.30 1.20 1.20 0 0 0
31/07/2020
1.30
 108,400 1.20 1.30 1.10 0 0 0
30/07/2020
1.20
 0 1.20 1.20 1.20 0 0 0
29/07/2020
1.20
 0 1.20 1.20 1.20 0 0 0
28/07/2020
1.20
 0 1.20 1.20 1.20 0 0 0
27/07/2020
1.20
 0 1.20 1.20 1.20 0 0 0
24/07/2020
1.20
 188,700 1.40 1.40 1.20 0 0 0
23/07/2020
1.40
 0 1.40 1.40 1.40 0 0 0
22/07/2020
1.40
 0 1.40 1.40 1.40 0 0 0
21/07/2020
1.40
 0 1.40 1.40 1.40 0 0 0
20/07/2020
1.40
 0 1.50 1.40 1.40 0 0 0
17/07/2020
1.50
 92,100 1.60 1.60 1.40 0 0 0
16/07/2020
1.60
 0 1.60 1.60 1.60 0 0 0
15/07/2020
1.60
 0 1.60 1.60 1.60 0 0 0
14/07/2020
1.60
 0 1.60 1.60 1.60 0 0 0
13/07/2020
1.60
 0 1.70 1.60 1.70 0 0 0
10/07/2020
1.70
 70,400 1.70 1.80 1.50 500 0 0.0
09/07/2020
1.70
 0 1.70 1.70 1.70 0 0 0
08/07/2020
1.70
 0 1.70 1.70 1.70 0 0 0
07/07/2020
1.70
 0 1.70 1.70 1.70 0 0 0
06/07/2020
1.70
 0 1.70 1.70 1.70 0 0 0
03/07/2020
1.70
 170,410 1.90 1.90 1.70 0 0 0
02/07/2020
1.90
 0 1.90 1.90 1.90 0 0 0
01/07/2020
1.90
 0 1.90 1.90 1.90 0 0 0
30/06/2020
1.90
 0 1.90 1.90 1.90 0 0 0
29/06/2020
1.90
 0 1.90 1.90 1.90 0 0 0
26/06/2020
1.90
 126,224 2.10 2.10 1.80 0 2,800 -0.0
25/06/2020
2.10
 0 2.10 2.10 2.10 0 0 0
24/06/2020
2.10
 0 2.10 2.10 2.10 0 0 0
23/06/2020
2.10
 0 2.10 2.10 2.10 0 0 0
22/06/2020
2.10
 0 2 2.10 2.10 0 0 0
19/06/2020
2
 148,950 2.30 2.60 2 0 0 0
18/06/2020
2.30
 0 2.30 2.30 2.30 0 0 0
17/06/2020
2.30
 0 2.30 2.30 2.30 0 0 0
16/06/2020
2.30
 0 2.30 2.30 2.30 0 0 0
15/06/2020
2.30
 0 2.30 2.30 2.30 0 0 0
12/06/2020
2.30
 64,390 2.70 2.70 2.30 0 0 0
11/06/2020
2.70
 0 2.70 2.70 2.70 0 0 0
10/06/2020
2.70
 0 2.70 2.70 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |