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)
29/10/2018
4.60
 100 4.60 4.60 4.60 0 0 0
26/10/2018
4.60
 19,000 4.50 4.80 4.60 0 0 0
25/10/2018
4.50
 26,600 4.60 4.60 4.40 0 8,400 -0.0
24/10/2018
4.60
 19,700 4.80 4.80 4.60 0 0 0
23/10/2018
4.80
 31,900 4.90 4.90 4.80 0 0 0
22/10/2018
4.90
 10,200 5 5 4.90 0 0 0
19/10/2018
5
 1,630 4.90 5 4.80 0 0 0
18/10/2018
4.90
 47,500 5 5 4.80 0 0 0
17/10/2018
5
 26,120 5.10 5.10 5 0 0 0
16/10/2018
5.10
 12,000 4.90 5.10 4.90 0 0 0
15/10/2018
4.90
 5,400 5.30 5.30 4.90 0 0 0
12/10/2018
5.30
 42,500 4.90 5.30 4.90 0 0 0
11/10/2018
4.90
 76,400 5.30 5.30 4.90 0 200 -0.0
10/10/2018
5.30
 56,800 5.40 5.40 5.20 0 0 0
09/10/2018
5.40
 30,900 5.40 5.40 5.20 0 0 0
08/10/2018
5.40
 37,220 5.50 5.50 5.30 0 0 0
05/10/2018
5.50
 37,250 5.50 5.50 5.30 0 0 0
04/10/2018
5.50
 88,430 5.40 5.60 5.20 0 4,030 -0.0
03/10/2018
5.40
 8,110 5.30 5.40 5.30 0 0 0
02/10/2018
5.30
 55,110 5.50 5.60 5.30 0 0 0
01/10/2018
5.50
 27,100 5.40 5.50 5.20 0 0 0
28/09/2018
5.40
 46,110 5.40 5.50 5 0 0 0
27/09/2018
5.40
 4,210 5.50 5.50 5.40 0 0 0
26/09/2018
5.50
 46,305 5.40 5.60 5.40 0 0 0
25/09/2018
5.40
 248,600 5.30 5.40 5 0 0 0
24/09/2018
5.30
 40,400 5.40 5.40 5.20 0 0 0
21/09/2018
5.40
 71,138 5.70 5.70 5.30 0 0 0
20/09/2018
5.70
 28,100 5.70 5.80 5.50 0 0 0
19/09/2018
5.70
 109,520 5.50 5.90 5.50 0 0 0
18/09/2018
5.50
 17,600 5.50 5.50 5.30 0 0 0
17/09/2018
5.50
 46,010 5.40 5.60 5.30 0 0 0
14/09/2018
5.40
 62,600 5.30 5.50 5.30 800 0 0.0
13/09/2018
5.30
 33,700 5.20 5.30 5.10 0 0 0
12/09/2018
5.20
 44,100 5 5.30 4.90 0 0 0
11/09/2018
5
 7,300 5 5.10 4.50 0 0 0
10/09/2018
5
 3,300 5 5 5 0 0 0
07/09/2018
5
 6,520 5 5 4.90 0 0 0
06/09/2018
5
 2,900 5 5.10 5 0 0 0
05/09/2018
5
 21,300 5 5.20 4.60 0 6,100 -0.0
04/09/2018
5
 7,200 5.10 5.10 5 0 0 0
31/08/2018
5.10
 26,883 5.10 5.20 5.10 0 0 0
30/08/2018
5.10
 15,610 5 5.20 5 0 0 0
29/08/2018
5
 15,900 5 5.10 5 0 0 0
28/08/2018
5
 12,700 5 5.20 4.90 0 0 0
27/08/2018
5
 24,200 5 5 4.80 0 0 0
24/08/2018
5
 31,910 5 5 4.90 0 0 0
23/08/2018
5
 11,520 4.90 5.10 4.90 0 0 0
22/08/2018
4.90
 6,300 5 5 4.80 0 0 0
21/08/2018
5
 1,400 4.90 5 5 200 0 0.0
20/08/2018
4.90
 16,500 5 5 4.90 0 0 0
17/08/2018
5
 4,200 4.90 5.10 4.90 1,000 0 0.0
16/08/2018
4.90
 4,100 5 5 4.90 1,000 0 0.0
15/08/2018
5
 13,950 5 5.10 4.90 1,000 0 0.0
14/08/2018
5
 12,700 5 5.10 5 1,000 0 0.0
13/08/2018
5
 28,900 5 5 4.60 1,900 0 0.0
10/08/2018
5
 10,700 4.90 5 4.80 0 0 0
09/08/2018
4.90
 55,100 5.10 5.10 4.80 0 0 0
08/08/2018
5.10
 49,220 4.70 5.10 4.70 0 0 0
07/08/2018
4.70
 10,702 4.70 4.80 4.70 1,000 0 0.0
06/08/2018
4.70
 15,800 4.90 4.90 4.70 0 0 0
03/08/2018
4.90
 69,900 4.60 4.90 4.80 0 0 0
02/08/2018
4.60
 5,404 4.80 4.80 4.60 0 0 0
01/08/2018
4.80
 29,807 4.80 4.80 4.60 0 0 0
31/07/2018
4.80
 41,830 4.80 4.80 4.60 2,000 0 0.0
30/07/2018
4.80
 13,500 4.80 4.80 4.60 2,000 0 0.0
27/07/2018
4.80
 3,900 4.60 4.80 4.70 1,400 0 0.0
26/07/2018
4.60
 7,334 4.80 4.80 4.50 0 0 0
25/07/2018
4.80
 7,507 4.80 4.80 4.70 0 0 0
24/07/2018
4.80
 14,200 4.70 4.80 4.70 0 0 0
23/07/2018
4.70
 27,700 4.80 4.80 4.60 0 0 0
20/07/2018
4.80
 25,400 4.80 4.80 4.70 2,200 0 0.0
19/07/2018
4.80
 76,950 4.90 5 4.80 5,300 0 0.0
18/07/2018
4.90
 41,700 4.50 4.90 4.50 1,200 0 0.0
17/07/2018
4.50
 89,900 4.50 4.60 4.10 10,100 0 0.0
16/07/2018
4.50
 110,208 5 5 4.50 4,900 0 0.0
13/07/2018
5
 31,300 5 5.10 4.90 0 0 0
12/07/2018
5
 2,600 4.90 5 4.90 0 0 0
11/07/2018
4.90
 12,970 5.10 5.10 4.90 0 0 0
10/07/2018
5.10
 10,600 4.90 5.10 5 0 0 0
09/07/2018
4.90
 21,200 5 5 4.90 9,500 0 0.0
06/07/2018
5
 41,800 5 5 4.70 0 0 0
05/07/2018
5
 17,100 5 5.10 5 0 0 0
04/07/2018
5
 26,220 5 5.20 5 0 0 0
03/07/2018
5
 21,000 5 5.20 4.90 0 0 0
02/07/2018
5
 10,540 5.20 5.20 5 0 0 0
29/06/2018
5.20
 17,950 5.10 5.20 5.10 0 0 0
28/06/2018
5.10
 41,700 5.40 5.40 5.10 0 0 0
27/06/2018
5.40
 5,400 5.40 5.40 5.20 0 0 0
26/06/2018
5.40
 12,200 5.60 5.60 5.30 0 0 0
25/06/2018
5.60
 7,600 5.50 5.60 5.50 0 0 0
22/06/2018
5.50
 900 5.20 5.50 5 0 0 0
21/06/2018
5.20
 3,500 5.50 5.50 5.20 0 0 0
20/06/2018
5.50
 6,100 5.20 5.50 5.20 0 0 0
19/06/2018
5.20
 11,900 5.60 5.60 5.10 0 0 0
18/06/2018
5.60
 21,705 5.60 5.60 5.10 0 0 0
15/06/2018
5.60
 2,800 5.70 5.70 5.60 0 0 0
14/06/2018
5.70
 31,500 5.50 5.80 5.50 0 0 0
13/06/2018
5.50
 700 5.60 5.60 5.50 0 0 0
12/06/2018
5.60
 22,100 5.70 5.70 5.40 0 0 0
11/06/2018
5.70
 10,200 5.60 6 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |