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

2.80
0
(0%)
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
(2026-02-23) 		0.50 21.74% 844,800 0 0
2.30
2.90
2.80
2 tháng
(2026-01-19) 		0.20 7.69% 989,000 0 0
2.30
2.90
2.80
3 tháng
(2025-12-18) 		0.40 16.67% 1,369,400 -9,000 -0.0
2.30
2.90
2.80
6 tháng
(2025-09-19) 		0.20 7.69% 2,066,500 -9,000 -0.0
2.30
2.90
2.80
12 tháng
(2025-03-24) 		0.20 7.69% 2,999,900 -18,614 -0.0
2.20
2.90
2.80
24 tháng
(2024-03-28) 		1 55.56% 4,809,850 -71,647 -0.1
1.60
2.90
2.80
36 tháng
(2023-04-03) 		-0.20 -6.67% 6,324,959 -76,747 -0.1
1.60
3
2.80
60 tháng
(2021-04-13) 		0.40 16.67% 21,848,021 -120,147 -0.2
1.60
6.50
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |