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)
18/08/2017
7.03
 194,412 6.95 7.30 6.86 100 62,000 -0.5
17/08/2017
6.95
 188,150 7.03 7.03 6.95 0 43,000 -0.3
16/08/2017
7.03
 130,800 6.95 7.03 6.86 0 600 -0.0
15/08/2017
6.95
 199,600 6.95 7.03 6.86 20,000 13,500 0.0
14/08/2017
6.95
 46,300 7.03 7.03 6.68 0 0 0
11/08/2017
7.03
 57,059 6.95 7.03 6.86 0 200 -0.0
10/08/2017
6.95
 160,800 6.95 7.12 6.86 20,000 63,000 -0.3
09/08/2017
6.95
 199,200 6.95 6.95 6.77 0 0 0
08/08/2017
6.95
 275,873 7.12 7.12 6.95 0 4,700 -0.0
07/08/2017
7.12
 298,291 7.21 7.30 6.95 0 55,600 -0.5
04/08/2017
7.21
 323,220 7.21 7.30 7.03 50,000 20,300 0.2
03/08/2017
7.21
 374,954 7.39 7.48 6.95 50,000 17,400 0.3
02/08/2017
7.39
 415,678 7.57 7.57 7.12 0 0 0
01/08/2017
7.57
 170,020 7.57 8.10 7.39 0 20 -0.0
31/07/2017
7.57
 631,474 6.95 7.57 7.03 0 100 -0.0
28/07/2017
6.95
 1,357,990 6.41 7.03 6.32 100 100 -0
27/07/2017
6.41
 6,692 6.32 6.41 6.32 0 0 0
26/07/2017
6.32
 46,722 6.41 6.41 6.32 0 0 0
25/07/2017
6.41
 30,000 6.32 6.41 6.23 100 100 -0
24/07/2017
6.32
 23,700 6.41 6.41 6.23 100 0 0.0
21/07/2017
6.41
 59,708 6.23 6.41 6.32 19,000 0 0.1
20/07/2017
6.23
 78,095 6.41 6.41 6.23 1,500 0 0.0
19/07/2017
6.41
 36,400 6.32 6.50 6.32 0 100 -0.0
18/07/2017
6.32
 39,200 6.32 6.32 6.23 4,500 0 0.0
17/07/2017
6.32
 44,630 6.32 6.32 6.32 0 100 -0.0
14/07/2017
6.32
 45,110 6.23 6.41 6.23 0 28,200 -0.2
13/07/2017
6.23
 66,000 6.32 6.32 6.23 0 42,800 -0.3
12/07/2017
6.32
 75,200 6.23 6.41 6.23 1,000 60,000 -0.4
11/07/2017
6.23
 110,300 6.41 6.41 6.23 1,800 42,100 -0.3
10/07/2017
6.41
 39,105 6.68 6.68 6.32 0 25,300 -0.2
07/07/2017
6.68
 188,800 6.86 7.12 6.50 0 20,600 -0.2
06/07/2017
6.86
 490,100 6.23 6.86 6.14 0 110,100 -0.8
05/07/2017
6.23
 83,907 6.23 6.32 6.14 0 21,000 -0.1
04/07/2017
6.23
 22,827 6.14 6.23 6.14 0 0 0
03/07/2017
6.14
 38,623 6.23 6.23 6.14 0 0 0
30/06/2017
6.23
 6,800 6.23 6.23 6.14 0 0 0
29/06/2017
6.23
 57,400 6.23 6.23 6.14 26,000 0 0.2
28/06/2017
6.23
 7,000 6.14 6.23 6.14 0 100 -0.0
27/06/2017
6.14
 32,900 6.23 6.23 6.14 0 0 0
26/06/2017
6.23
 88,170 6.23 6.32 6.14 0 0 0
23/06/2017
6.23
 83,587 6.14 6.23 6.14 0 0 0
22/06/2017
6.14
 25,500 6.23 6.23 6.14 0 0 0
21/06/2017
6.23
 71,885 6.23 6.23 6.14 0 0 0
20/06/2017
6.23
 31,004 6.14 6.23 6.14 0 100 -0.0
19/06/2017
6.14
 26,940 6.23 6.23 6.14 100 0 0.0
16/06/2017
6.23
 28,171 6.23 6.23 6.14 0 0 0
15/06/2017
6.23
 63,995 6.32 6.32 6.23 2,000 0 0.0
14/06/2017
6.32
 19,700 6.32 6.32 6.23 0 0 0
13/06/2017
6.32
 62,100 6.14 6.32 6.14 0 100 -0.0
12/06/2017
6.14
 37,600 6.14 6.23 6.14 5,000 100 0.0
09/06/2017
6.14
 30,100 6.23 6.23 6.14 0 0 0
08/06/2017
6.23
 57,658 6.23 6.32 6.14 0 0 0
07/06/2017
6.23
 64,714 6.23 6.32 6.23 0 0 0
06/06/2017
6.23
 38,000 6.32 6.32 6.23 0 0 0
05/06/2017
6.32
 30,204 6.32 6.32 6.23 0 0 0
02/06/2017
6.32
 84,300 6.23 6.32 6.23 0 0 0
01/06/2017
6.23
 36,707 6.32 6.32 6.23 0 0 0
31/05/2017
6.32
 48,407 6.32 6.32 6.23 0 0 0
30/05/2017
6.32
 34,200 6.23 6.32 6.23 0 0 0
29/05/2017
6.23
 37,700 6.32 6.32 6.23 200 1,800 -0.0
26/05/2017
6.32
 36,139 6.23 6.41 6.23 200 0 0.0
25/05/2017
6.23
 93,530 6.32 6.41 6.23 200 0 0.0
24/05/2017
6.32
 26,591 6.32 6.32 6.23 200 0 0.0
23/05/2017
6.32
 10,832 6.32 6.32 6.32 0 0 0
22/05/2017
6.32
 57,900 6.41 6.41 6.32 0 0 0
19/05/2017
6.41
 71,302 6.23 6.41 6.23 0 0 0
18/05/2017
6.23
 37,125 6.32 6.41 6.23 4,600 0 0.0
17/05/2017
6.32
 9,610 6.41 6.41 6.32 0 0 0
16/05/2017
6.41
 27,826 6.32 6.41 6.32 700 0 0.0
15/05/2017
6.32
 95,400 6.41 6.41 6.23 500 0 0.0
12/05/2017
6.41
 66,674 6.41 6.41 6.32 0 0 0
11/05/2017
6.41
 33,700 6.50 6.50 6.32 0 0 0
10/05/2017
6.50
 20,100 6.41 6.50 6.32 0 0 0
09/05/2017
6.41
 86,327 6.32 6.41 6.23 0 0 0
08/05/2017
6.32
 106,323 6.32 6.32 6.23 0 0 0
05/05/2017
6.32
 42,825 6.23 6.41 6.23 1,600 1,200 0.0
04/05/2017
6.23
 15,900 6.23 6.32 6.23 0 0 0
03/05/2017
6.23
 93,921 6.23 6.41 6.23 0 0 0
28/04/2017
6.23
 52,100 6.32 6.41 6.23 0 0 0
27/04/2017
6.32
 51,710 6.32 6.41 6.32 0 0 0
26/04/2017
6.32
 26,700 6.14 6.32 6.14 100 0 0.0
25/04/2017
6.14
 42,530 6.23 6.32 6.14 100 0 0.0
24/04/2017
6.23
 35,100 6.32 6.32 6.23 0 0 0
21/04/2017
6.32
 9,610 6.32 6.32 6.23 0 0 0
20/04/2017
6.32
 22,500 6.41 6.41 6.32 0 0 0
19/04/2017
6.41
 42,700 6.41 6.41 6.32 1,000 0 0.0
18/04/2017
6.41
 64,300 6.23 6.41 6.23 0 0 0
17/04/2017
6.23
 52,200 6.41 6.41 6.23 0 0 0
14/04/2017
6.41
 66,310 6.50 6.50 6.23 0 10 -0.0
13/04/2017
6.50
 84,300 6.23 6.50 6.23 0 0 0
12/04/2017
6.23
 75,558 6.23 6.32 6.23 0 100 -0.0
11/04/2017
6.23
 65,500 6.23 6.32 6.23 0 0 0
10/04/2017
6.23
 65,700 6.32 6.32 6.14 0 0 0
07/04/2017
6.32
 43,320 6.23 6.32 6.23 0 0 0
05/04/2017
6.23
 66,170 6.14 6.23 6.14 0 0 0
04/04/2017
6.14
 85,663 6.23 6.41 6.14 0 0 0
03/04/2017
6.23
 62,500 6.50 6.50 6.23 0 0 0
31/03/2017
6.50
 51,600 6.50 6.68 6.50 0 0 0
30/03/2017
6.50
 136,700 6.32 6.86 6.32 0 0 0
29/03/2017
6.32
 217,502 6.23 6.32 6.14 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |