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)
08/06/2018
5.60
 9,100 5.70 5.70 5.30 0 0 0
07/06/2018
5.70
 11,100 5.70 5.70 5.40 0 0 0
06/06/2018
5.70
 4,100 5.90 5.90 5.70 200 0 0.0
05/06/2018
5.90
 1,500 5.90 5.90 5.60 0 0 0
04/06/2018
5.90
 6,436 5.60 6.10 5.60 1,000 0 0.0
01/06/2018
5.60
 1,225 5.60 5.60 5.50 0 0 0
31/05/2018
5.60
 9,300 5.40 5.60 5.50 0 0 0
30/05/2018
5.40
 3,400 5.30 5.40 5.30 0 0 0
29/05/2018
5.30
 45,020 5.30 5.60 5.30 4,300 0 0.0
28/05/2018
5.30
 46,700 5.60 5.90 5.10 0 0 0
25/05/2018
5.60
 5,600 5.90 5.90 5.60 0 0 0
24/05/2018
5.90
 10,800 5.90 5.90 5.80 1,700 0 0.0
23/05/2018
5.90
 172,140 6.20 6.20 5.60 0 0 0
22/05/2018
6.20
 52,200 6.30 6.30 6 2,000 0 0.0
21/05/2018
6.30
 30 6.30 6.30 6.30 0 0 0
18/05/2018
6.30
 16,900 6.30 6.30 6.20 0 0 0
17/05/2018
6.30
 2,856 6.30 6.30 6.20 0 0 0
16/05/2018
6.30
 70,800 6.30 6.40 6.20 1,000 0 0.0
15/05/2018
6.30
 42,000 6.40 6.50 6.30 200 0 0.0
14/05/2018
6.40
 46,470 6.40 6.40 6.30 28,000 0 0.2
11/05/2018
6.40
 43,700 6.40 6.40 6.30 0 2,000 -0.0
10/05/2018
6.40
 14,900 6.60 6.60 6.30 0 0 0
09/05/2018: Cổ tức tiền mặt tỉ lệ: 8%
09/05/2018
6.60
 24,217 6.50 6.70 6.40 0 0 0
08/05/2018
6.50
 139,705 6.50 6.50 6.23 0 0 0
07/05/2018
6.50
 148,455 6.32 6.50 6.23 0 0 0
04/05/2018
6.32
 67,821 6.32 6.41 6.23 2,000 0 0.0
03/05/2018
6.32
 114,500 6.23 6.50 6.23 0 0 0
02/05/2018
6.23
 148,920 6.05 6.41 6.05 0 20,000 -0.1
27/04/2018
6.05
 56,000 6.32 6.41 5.97 0 0 0
26/04/2018
6.32
 88,400 6.32 6.41 6.23 1,000 0 0.0
24/04/2018
6.32
 144,000 6.32 6.50 6.32 0 0 0
23/04/2018
6.32
 70,745 6.50 6.59 6.32 0 0 0
20/04/2018
6.50
 175,300 6.50 6.68 6.41 0 0 0
19/04/2018
6.50
 97,600 6.50 6.50 6.50 0 0 0
18/04/2018
6.50
 61,875 6.50 6.50 6.41 0 3,000 -0.0
17/04/2018
6.50
 14,230 6.41 6.50 6.41 0 0 0
16/04/2018
6.41
 40,205 6.41 6.41 6.41 0 0 0
13/04/2018
6.41
 57,500 6.50 6.50 6.41 0 0 0
12/04/2018
6.50
 147,410 6.50 6.50 6.41 4,000 0 0.0
11/04/2018
6.50
 143,370 6.59 6.59 6.41 0 0 0
10/04/2018
6.59
 171,900 6.50 6.59 6.50 0 0 0
09/04/2018
6.50
 57,800 6.50 6.50 6.41 0 0 0
06/04/2018
6.50
 56,905 6.41 6.50 6.32 0 11,300 -0.1
05/04/2018
6.41
 45,300 6.41 6.50 6.41 0 7,200 -0.1
04/04/2018
6.41
 132,100 6.41 6.59 6.32 0 0 0
03/04/2018
6.41
 89,500 6.50 6.50 6.41 0 0 0
02/04/2018
6.50
 114,308 6.50 6.50 6.41 0 0 0
30/03/2018
6.50
 61,600 6.50 6.50 6.41 0 0 0
29/03/2018
6.50
 39,700 6.50 6.59 6.41 4,000 0 0.0
28/03/2018
6.50
 53,908 6.59 6.59 6.32 0 0 0
27/03/2018
6.59
 66,700 6.50 6.59 6.41 0 0 0
26/03/2018
6.50
 33,800 6.59 6.59 6.41 0 0 0
23/03/2018
6.59
 149,800 6.68 6.68 6.50 0 0 0
22/03/2018
6.68
 209,315 6.50 6.77 6.59 0 0 0
21/03/2018
6.50
 20,490 6.50 6.59 6.50 0 0 0
20/03/2018
6.50
 39,200 6.59 6.59 6.50 0 0 0
19/03/2018
6.59
 59,000 6.59 6.59 6.50 0 0 0
16/03/2018
6.59
 30,298 6.59 6.59 6.50 0 0 0
15/03/2018
6.59
 116,500 6.68 6.68 6.50 0 0 0
14/03/2018
6.68
 214,730 6.59 6.68 6.59 0 0 0
13/03/2018
6.59
 136,560 6.68 6.68 6.59 0 0 0
12/03/2018
6.68
 120,900 6.68 6.68 6.59 1,300 0 0.0
09/03/2018
6.68
 111,430 6.59 6.68 6.59 0 0 0
08/03/2018
6.59
 47,400 6.59 6.59 6.50 0 0 0
07/03/2018
6.59
 111,760 6.50 6.59 6.41 0 0 0
06/03/2018
6.50
 139,600 6.50 6.59 6.50 0 0 0
05/03/2018
6.50
 132,430 6.59 6.68 6.50 0 0 0
02/03/2018
6.59
 35,900 6.59 6.68 6.50 0 0 0
01/03/2018
6.59
 67,300 6.86 6.86 6.59 0 0 0
28/02/2018
6.86
 244,600 6.59 6.86 6.59 0 0 0
27/02/2018
6.59
 117,620 6.59 6.68 6.50 0 0 0
26/02/2018
6.59
 252,100 6.68 6.77 6.50 0 0 0
23/02/2018
6.68
 133,940 6.59 6.68 6.50 1,000 0 0.0
22/02/2018
6.59
 413,710 6.59 6.86 6.50 0 0 0
21/02/2018
6.59
 264,000 6.50 7.03 6.59 0 0 0
13/02/2018
6.50
 215,900 6.59 6.68 6.32 0 0 0
12/02/2018
6.59
 125,130 6.50 6.77 6.41 0 0 0
09/02/2018
6.50
 43,200 6.41 6.50 6.23 0 100 -0.0
08/02/2018
6.41
 153,200 6.41 6.50 6.23 0 0 0
07/02/2018
6.41
 145,230 6.14 6.59 6.14 0 0 0
06/02/2018
6.14
 651,880 6.59 6.59 5.97 0 400 -0.0
05/02/2018
6.59
 416,032 7.21 7.21 6.59 0 300 -0.0
02/02/2018
7.21
 247,210 7.12 7.39 6.95 1,700 0 0.0
01/02/2018
7.12
 451,170 7.30 7.30 7.03 0 0 0
31/01/2018
7.30
 376,495 7.48 7.57 7.21 0 0 0
30/01/2018
7.48
 328,300 7.57 7.57 7.30 0 0 0
29/01/2018
7.57
 514,670 7.75 7.84 7.57 0 0 0
26/01/2018
7.75
 305,760 7.92 8.01 7.75 0 0 0
25/01/2018
7.92
 481,160 8.01 8.37 7.92 2,000 0 0.0
24/01/2018
8.01
 1,034,600 8.01 8.46 8.01 0 0 0
23/01/2018
8.01
 555,351 7.75 8.10 7.84 0 0 0
22/01/2018
7.75
 241,250 7.75 7.92 7.66 0 0 0
19/01/2018
7.75
 374,300 7.92 7.92 7.57 0 0 0
18/01/2018
7.92
 315,800 7.66 7.92 7.57 0 0 0
17/01/2018
7.66
 566,010 8.01 8.01 7.66 0 0 0
16/01/2018
8.01
 376,870 8.01 8.19 7.75 0 0 0
15/01/2018
8.01
 238,806 7.84 8.10 7.84 2,400 506 0.0
12/01/2018
7.84
 1,020,422 8.28 8.55 7.75 0 0 0
11/01/2018
8.28
 741,950 7.84 8.28 7.84 0 0 0
10/01/2018
7.84
 914,220 7.66 8.28 7.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |