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)
31/10/2016
5.97
 12,200 6.05 6.05 5.88 0 0 0
28/10/2016
6.05
 20,119 6.14 6.14 5.97 0 0 0
27/10/2016
6.14
 16,300 6.14 6.14 6.05 0 0 0
26/10/2016
6.14
 17,500 6.14 6.14 6.05 0 0 0
25/10/2016
6.14
 36,200 6.23 6.23 5.97 0 0 0
24/10/2016
6.23
 11,600 6.05 6.50 6.23 0 0 0
21/10/2016
6.05
 19,000 6.14 6.14 6.05 0 0 0
20/10/2016
6.14
 21,050 6.14 6.23 6.14 0 0 0
19/10/2016
6.14
 16,500 6.23 6.23 6.14 0 3,000 -0.0
18/10/2016
6.23
 12,300 6.14 6.23 6.14 0 0 0
17/10/2016
6.14
 14,200 6.23 6.41 6.14 0 0 0
14/10/2016
6.23
 17,600 6.23 6.23 6.05 0 0 0
13/10/2016
6.23
 21,100 6.32 6.32 6.05 0 0 0
12/10/2016
6.32
 39,309 6.32 6.32 6.14 0 0 0
11/10/2016
6.32
 33,100 6.32 6.32 6.23 0 0 0
10/10/2016
6.32
 28,705 6.32 6.32 6.23 0 0 0
07/10/2016
6.32
 29,086 6.32 6.32 6.23 0 0 0
06/10/2016
6.32
 31,600 6.50 6.50 6.23 0 0 0
05/10/2016
6.50
 22,405 6.50 6.50 6.23 0 0 0
04/10/2016
6.50
 2,950 6.50 6.50 6.23 0 50 -0.0
03/10/2016
6.50
 6,000 6.41 6.50 6.50 0 0 0
30/09/2016
6.41
 13,200 6.41 6.50 6.32 0 0 0
29/09/2016
6.41
 115,387 6.23 6.41 6.23 0 0 0
28/09/2016
6.23
 41,077 6.23 6.23 6.14 0 0 0
27/09/2016
6.23
 23,700 6.23 6.23 6.05 0 0 0
26/09/2016
6.23
 24,200 6.23 6.23 6.14 0 0 0
23/09/2016
6.23
 10,000 6.23 6.23 6.23 0 0 0
22/09/2016
6.23
 26,400 6.32 6.41 6.23 0 0 0
21/09/2016
6.32
 3,310 6.23 6.32 6.23 0 0 0
20/09/2016
6.23
 2,000 6.32 6.32 6.23 0 0 0
19/09/2016
6.32
 19,155 6.32 6.32 6.23 0 0 0
16/09/2016
6.32
 5,200 6.32 6.32 6.14 0 0 0
15/09/2016
6.32
 13,252 6.41 6.41 6.32 0 0 0
14/09/2016
6.41
 22,380 6.41 6.41 6.32 0 0 0
13/09/2016
6.41
 33,800 6.32 6.41 6.32 0 0 0
12/09/2016
6.32
 5,700 6.41 6.41 6.23 0 0 0
09/09/2016
6.41
 114,600 6.41 6.41 6.23 0 0 0
08/09/2016
6.41
 61,000 6.41 6.50 6.41 0 0 0
07/09/2016
6.41
 36,700 6.50 6.50 6.23 0 0 0
06/09/2016
6.50
 10,200 6.59 6.59 6.41 0 0 0
05/09/2016: Cổ tức tiền mặt tỉ lệ: 5%
05/09/2016
6.59
 21,200 6.32 6.59 6.41 0 0 0
01/09/2016
6.32
 140,600 6.32 6.41 6.32 0 0 0
31/08/2016
6.32
 49,715 6.32 6.32 6.32 0 0 0
30/08/2016
6.32
 25,610 6.41 6.41 6.24 0 0 0
29/08/2016
6.41
 47,014 6.41 6.41 6.41 200 0 0.0
26/08/2016
6.41
 79,621 6.49 6.49 6.32 0 0 0
25/08/2016
6.49
 149,643 6.24 6.49 6.24 0 0 0
24/08/2016
6.24
 27,300 6.24 6.24 6.07 0 0 0
23/08/2016
6.24
 89,000 6.24 6.24 6.07 9,000 0 0.1
22/08/2016
6.24
 27,700 6.24 6.24 6.16 0 0 0
19/08/2016
6.24
 106,110 6.16 6.24 6.07 0 0 0
18/08/2016
6.16
 29,610 6.16 6.16 5.99 0 0 0
17/08/2016
6.16
 38,900 6.07 6.16 5.99 0 0 0
16/08/2016
6.07
 17,950 5.99 6.07 5.99 0 0 0
15/08/2016
5.99
 29,610 5.99 5.99 5.74 0 0 0
12/08/2016
5.99
 61,500 5.91 5.99 5.91 0 0 0
11/08/2016
5.91
 98,600 5.91 5.91 5.66 0 0 0
10/08/2016
5.91
 35,000 5.91 5.91 5.91 0 0 0
09/08/2016
5.91
 5,000 5.66 5.91 5.82 0 0 0
08/08/2016
5.66
 37,800 5.91 5.99 5.66 0 0 0
05/08/2016
5.91
 50,300 5.99 6.07 5.57 0 0 0
04/08/2016
5.99
 48,612 5.91 6.07 5.91 0 0 0
03/08/2016
5.91
 102,532 5.99 5.99 5.82 0 0 0
02/08/2016
5.99
 172,000 6.24 6.32 5.82 0 0 0
01/08/2016
6.24
 28,600 6.32 6.32 6.07 0 0 0
29/07/2016
6.32
 39,100 6.32 6.32 6.16 0 0 0
28/07/2016
6.32
 41,900 6.41 6.41 6.24 0 0 0
27/07/2016
6.41
 92,907 6.32 6.41 6.32 0 0 0
26/07/2016
6.32
 55,300 6.32 6.32 6.24 0 0 0
25/07/2016
6.32
 25,400 6.32 6.32 6.16 0 0 0
22/07/2016
6.32
 65,700 6.32 6.41 5.99 0 11,300 -0.1
21/07/2016
6.32
 50,005 6.24 6.32 6.24 0 0 0
20/07/2016
6.24
 99,615 6.32 6.41 6.24 0 0 0
19/07/2016
6.32
 41,210 6.41 6.41 6.24 0 0 0
18/07/2016
6.41
 49,060 6.41 6.41 6.32 0 0 0
15/07/2016
6.41
 116,000 6.41 6.41 6.32 0 0 0
14/07/2016
6.41
 99,800 6.49 6.49 6.24 0 0 0
13/07/2016
6.49
 163,600 6.41 6.49 6.41 0 0 0
12/07/2016
6.41
 49,930 6.32 6.49 6.32 0 0 0
11/07/2016
6.32
 57,955 6.49 6.57 6.32 0 4,200 -0.0
08/07/2016
6.49
 104,600 6.49 6.57 6.41 0 0 0
07/07/2016
6.49
 101,530 6.41 6.57 6.41 0 0 0
06/07/2016
6.41
 69,510 6.57 6.57 6.41 0 0 0
05/07/2016
6.57
 168,400 6.57 6.65 6.41 0 0 0
04/07/2016
6.57
 106,710 6.49 6.57 6.49 0 2,000 -0.0
01/07/2016
6.49
 87,405 6.41 6.57 6.41 0 0 0
30/06/2016
6.41
 90,710 6.57 6.57 6.41 4,200 0 0.0
29/06/2016
6.57
 238,810 6.57 6.65 6.41 0 5,000 -0.0
28/06/2016
6.57
 40,920 6.65 6.65 6.49 0 0 0
27/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
27/06/2016
6.65
 112,100 6.65 6.74 6.41 0 0 0
24/06/2016
6.65
 416,400 6.73 6.73 6.28 0 3,800 -0.0
23/06/2016
6.73
 199,340 6.80 6.88 6.65 0 0 0
22/06/2016
6.80
 170,405 6.73 6.80 6.73 0 0 0
21/06/2016
6.73
 274,350 6.65 6.80 6.58 5,800 0 0.1
20/06/2016
6.65
 199,665 6.73 6.80 6.65 0 5,000 -0.0
17/06/2016
6.73
 165,100 6.95 7.02 6.73 0 0 0
16/06/2016
6.95
 341,020 6.95 7.02 6.88 0 0 0
15/06/2016
6.95
 709,070 6.65 7.10 6.65 0 0 0
14/06/2016
6.65
 217,700 6.58 6.65 6.51 0 0 0
13/06/2016
6.58
 146,790 6.73 6.73 6.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |