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)
09/01/2018
7.66
 331,555 7.57 7.66 7.57 1,000 0 0.0
08/01/2018
7.57
 298,326 7.57 7.66 7.48 0 0 0
05/01/2018
7.57
 299,960 7.75 7.84 7.57 0 0 0
04/01/2018
7.75
 452,070 7.48 7.92 7.57 0 0 0
03/01/2018
7.48
 434,800 7.30 7.66 7.30 0 0 0
02/01/2018
7.30
 387,600 7.57 7.66 7.30 0 0 0
29/12/2017
7.57
 156,559 7.57 7.57 7.48 0 0 0
28/12/2017
7.57
 207,527 7.57 7.75 7.48 0 0 0
27/12/2017
7.57
 935,170 7.66 8.10 7.57 0 20 -0.0
26/12/2017
7.66
 359,074 7.21 7.66 7.12 0 58,600 -0.5
25/12/2017
7.21
 396,925 7.48 7.48 7.21 0 500 -0.0
22/12/2017
7.48
 346,570 7.30 7.48 7.21 0 20,000 -0.2
21/12/2017
7.30
 261,976 7.66 7.75 7.30 0 40,000 -0.3
20/12/2017
7.66
 1,436,677 7.39 7.92 7.39 11,200 347,010 -2.9
19/12/2017
7.39
 838,170 7.03 7.48 7.03 0 112,530 -0.9
18/12/2017
7.03
 509,155 6.86 7.21 6.77 0 84,000 -0.7
15/12/2017
6.86
 123,956 6.77 6.86 6.68 0 3,600 -0.0
14/12/2017
6.77
 162,700 6.68 6.86 6.59 0 23,400 -0.2
13/12/2017
6.68
 149,321 6.59 6.86 6.59 0 31,700 -0.2
12/12/2017
6.59
 212,180 6.59 6.68 6.50 0 10,000 -0.1
11/12/2017
6.59
 141,840 6.77 6.77 6.50 0 0 0
08/12/2017
6.77
 157,700 6.86 6.86 6.68 0 0 0
07/12/2017
6.86
 204,809 6.95 6.95 6.77 0 16,600 -0.1
06/12/2017
6.95
 309,400 6.95 6.95 6.77 0 4,000 -0.0
05/12/2017
6.95
 306,360 6.95 7.12 6.86 0 42,701 -0.3
04/12/2017
6.95
 305,610 6.95 6.95 6.77 0 16,400 -0.1
01/12/2017
6.95
 281,000 6.77 7.03 6.77 0 48,000 -0.4
30/11/2017
6.77
 153,620 6.86 6.86 6.68 0 400 -0.0
29/11/2017
6.86
 166,000 6.77 6.86 6.68 0 1,400 -0.0
28/11/2017
6.77
 130,950 6.77 6.86 6.68 0 0 0
27/11/2017
6.77
 314,250 7.12 7.12 6.77 0 0 0
24/11/2017
7.12
 608,099 6.50 7.12 6.41 0 95,050 -0.7
23/11/2017
6.50
 271,857 6.32 6.59 6.32 0 49,550 -0.4
22/11/2017
6.32
 203,150 6.41 6.41 6.32 20,000 12,000 0.1
21/11/2017
6.41
 124,650 6.41 6.41 6.32 0 2,000 -0.0
20/11/2017
6.41
 127,540 6.32 6.50 6.32 0 45,000 -0.3
17/11/2017
6.32
 69,100 6.50 6.50 6.23 4,000 0 0.0
16/11/2017
6.50
 127,779 6.41 6.50 6.32 0 7,950 -0.1
15/11/2017
6.41
 106,610 6.23 6.41 6.23 0 5,100 -0.0
14/11/2017
6.23
 189,646 6.32 6.32 6.23 0 1,400 -0.0
13/11/2017
6.32
 224,800 6.41 6.41 6.32 200 0 0.0
10/11/2017
6.41
 123,975 6.50 6.59 6.41 0 29,000 -0.2
09/11/2017
6.50
 87,112 6.68 6.68 6.41 0 15,000 -0.1
08/11/2017
6.68
 284,810 6.41 6.77 6.41 0 32,000 -0.2
07/11/2017
6.41
 265,639 6.14 6.50 6.14 2,900 31,900 -0.2
06/11/2017
6.14
 120,112 6.23 6.23 6.05 0 22,912 -0.2
03/11/2017
6.23
 116,350 6.23 6.32 5.97 250 100 0.0
02/11/2017
6.23
 106,880 6.32 6.32 6.14 12,770 0 0.1
01/11/2017
6.32
 111,900 6.23 6.32 6.23 15,000 0 0.1
31/10/2017
6.23
 98,900 6.41 6.41 6.23 0 0 0
30/10/2017
6.41
 84,730 6.41 6.50 6.41 4,000 8,820 -0.0
27/10/2017
6.41
 53,550 6.32 6.41 6.23 0 1,200 -0.0
26/10/2017
6.32
 25,200 6.32 6.41 6.32 0 1,000 -0.0
25/10/2017
6.32
 56,500 6.32 6.41 6.23 100 500 -0.0
24/10/2017
6.32
 95,860 6.50 6.50 6.32 0 600 -0.0
23/10/2017
6.50
 106,500 6.68 6.68 6.50 0 0 0
20/10/2017
6.68
 93,280 6.77 6.86 6.32 3,700 0 0.0
19/10/2017
6.77
 73,020 6.59 6.86 6.50 3,800 0 0.0
18/10/2017
6.59
 74,290 6.86 6.86 6.59 5,000 0 0.0
17/10/2017
6.86
 329,010 7.03 7.03 6.41 0 0 0
16/10/2017
7.03
 76,210 7.03 7.12 7.03 0 8,300 -0.1
13/10/2017
7.03
 97,310 7.03 7.12 7.03 0 3,300 -0.0
12/10/2017
7.03
 164,000 7.21 7.21 7.03 0 0 0
11/10/2017
7.21
 103,300 7.12 7.30 7.12 0 0 0
10/10/2017
7.12
 63,500 7.12 7.21 7.03 0 0 0
09/10/2017
7.12
 143,500 7.21 7.30 7.12 0 0 0
06/10/2017
7.21
 105,710 7.12 7.57 7.21 56,000 0 0.5
05/10/2017
7.12
 95,500 7.21 7.21 7.12 0 0 0
04/10/2017
7.21
 106,627 7.21 7.30 7.21 0 11,000 -0.1
03/10/2017
7.21
 236,900 7.39 7.39 7.12 0 4,200 -0.0
02/10/2017
7.39
 63,510 7.39 7.48 7.39 2,400 0 0.0
29/09/2017
7.39
 167,300 7.48 7.57 7.39 0 0 0
28/09/2017
7.48
 256,833 7.57 7.66 7.48 0 0 0
27/09/2017
7.57
 115,177 7.84 7.84 7.57 0 500 -0.0
26/09/2017
7.84
 301,355 7.84 7.92 7.66 0 40,400 -0.4
25/09/2017
7.84
 507,255 7.48 7.84 7.48 0 94,000 -0.8
22/09/2017
7.48
 102,800 7.48 7.48 7.39 0 37,000 -0.3
21/09/2017
7.48
 141,415 7.48 7.48 7.39 0 35,000 -0.3
20/09/2017
7.48
 250,233 7.48 7.48 7.30 0 144,500 -1.2
19/09/2017
7.48
 181,900 7.66 7.66 7.39 0 1,300 -0.0
18/09/2017
7.66
 207,460 7.48 7.75 7.39 0 48,000 -0.4
15/09/2017
7.48
 112,350 7.57 7.66 7.39 0 7,000 -0.1
14/09/2017
7.57
 598,265 7.30 7.75 7.30 0 60,050 -0.5
13/09/2017
7.30
 66,000 7.21 7.30 7.12 100 15,000 -0.1
12/09/2017
7.21
 149,362 7.12 7.39 7.12 0 0 0
11/09/2017
7.12
 157,300 7.30 7.30 7.12 0 4,500 -0.0
08/09/2017
7.30
 171,400 7.21 7.30 7.21 0 6,000 -0.0
07/09/2017
7.21
 118,010 7.39 7.39 7.21 1,000 32,500 -0.3
06/09/2017
7.39
 318,800 7.12 7.48 7.12 6,100 70,000 -0.5
05/09/2017
7.12
 210,280 7.30 7.30 7.12 0 2,000 -0.0
01/09/2017
7.30
 43,210 7.30 7.39 7.21 0 900 -0.0
31/08/2017
7.30
 169,146 7.39 7.48 7.12 0 8,700 -0.1
30/08/2017
7.39
 469,979 7.03 7.66 7.12 0 63,550 -0.5
29/08/2017
7.03
 123,501 7.30 7.30 6.86 0 100 -0.0
28/08/2017
7.30
 228,959 6.95 7.30 6.95 0 20,050 -0.2
25/08/2017
6.95
 61,101 6.95 6.95 6.86 0 0 0
24/08/2017
6.95
 54,450 6.86 7.03 6.77 400 0 0.0
23/08/2017
6.86
 21,300 7.03 7.03 6.86 2,700 0 0.0
22/08/2017
7.03
 47,900 7.03 7.03 6.86 100 0 0.0
21/08/2017
7.03
 43,400 7.03 7.12 7.03 100 10,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |