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

2.60
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
(2025-12-29) 		0.10 4% 323,600 0 0
2.50
2.80
2.60
2 tháng
(2025-12-01) 		0.10 4% 427,700 -9,000 -0.0
2.40
2.80
2.60
3 tháng
(2025-10-30) 		0.10 4% 634,300 -9,000 -0.0
2.40
2.80
2.60
6 tháng
(2025-08-01) 		0 0% 1,555,400 -9,000 -0.0
2.40
2.90
2.60
12 tháng
(2025-02-03) 		0.30 13.04% 2,371,324 -18,614 -0.0
2.20
2.90
2.60
24 tháng
(2024-02-15) 		0.60 30% 3,927,425 -71,647 -0.1
1.60
2.90
2.60
36 tháng
(2023-02-13) 		-0.60 -18.75% 5,470,644 -76,747 -0.1
1.60
3.40
2.60
60 tháng
(2021-02-23) 		0.70 36.84% 22,594,808 -101,647 -0.2
1.60
6.50
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2013
4.82
 17,510 4.82 4.82 4.75 0 0 0
03/10/2013
4.82
 49,308 5.03 5.03 4.75 0 0 0
02/10/2013
5.03
 241,810 4.61 5.03 4.61 0 200 -0.0
01/10/2013
4.61
 218,937 4.27 4.68 4.41 0 1,000 -0.0
30/09/2013
4.27
 22,400 4.27 4.41 4.27 0 0 0
27/09/2013
4.27
 118,000 3.99 4.27 3.99 0 0 0
26/09/2013
3.99
 25,700 3.99 3.99 3.99 0 0 0
25/09/2013
3.99
 31,900 3.92 3.99 3.92 0 0 0
24/09/2013
3.92
 900 3.92 3.92 3.79 0 0 0
23/09/2013
3.92
 12,200 3.79 3.92 3.72 0 0 0
20/09/2013
3.79
 41,295 3.79 3.79 3.72 0 0 0
19/09/2013
3.79
 2,200 3.72 3.79 3.72 0 0 0
18/09/2013
3.72
 8,600 3.72 3.79 3.65 0 0 0
17/09/2013
3.72
 936 3.86 3.86 3.72 0 0 0
16/09/2013
3.86
 0 3.86 3.86 3.86 0 0 0
13/09/2013
3.86
 2,200 3.79 3.86 3.72 0 0 0
12/09/2013
3.79
 1,500 3.79 3.79 3.79 0 0 0
11/09/2013
3.79
 28,700 3.79 3.79 3.65 0 0 0
10/09/2013
3.79
 0 3.79 3.79 3.79 0 0 0
09/09/2013
3.79
 300 3.86 3.86 3.79 0 0 0
06/09/2013
3.86
 5,700 4.06 4.06 3.86 0 1,000 -0.0
05/09/2013
4.06
 33,100 3.72 4.06 3.72 0 0 0
04/09/2013
3.72
 10,500 3.79 3.79 3.65 0 4,500 -0.0
03/09/2013
3.79
 4,100 3.79 3.79 3.79 0 1,800 -0.0
30/08/2013
3.79
 10,300 3.99 3.99 3.65 0 3,100 -0.0
29/08/2013
3.99
 3,100 3.99 3.99 3.86 0 1,000 -0.0
28/08/2013
3.99
 10,500 3.99 3.99 3.92 0 3,200 -0.0
27/08/2013
3.99
 10,900 3.99 3.99 3.92 0 3,400 -0.0
26/08/2013
3.99
 8,600 4.06 4.06 3.99 0 3,000 -0.0
23/08/2013
4.06
 2,000 4.06 4.06 4.06 0 1,000 -0.0
22/08/2013
4.06
 11,300 4.06 4.06 4.06 0 3,900 -0.0
21/08/2013
4.06
 3,000 4.13 4.13 4.06 0 700 -0.0
20/08/2013
4.13
 1,000 4.20 4.20 4.06 0 400 -0.0
19/08/2013
4.20
 24,335 4.06 4.20 4.06 0 11,000 -0.1
16/08/2013
4.06
 6,000 4.20 4.20 4.06 0 2,800 -0.0
15/08/2013
4.20
 6,100 4.20 4.27 4.20 0 200 -0.0
14/08/2013
4.20
 8,300 4.20 4.20 3.92 0 4,100 -0.0
13/08/2013
4.20
 25,548 4.20 4.20 3.99 0 9,300 -0.1
12/08/2013
4.20
 2,000 4.20 4.27 4.20 0 1,000 -0.0
09/08/2013
4.20
 8,510 4.20 4.20 4.20 0 2,500 -0.0
08/08/2013
4.20
 5,320 4.20 4.20 4.13 0 2,300 -0.0
07/08/2013
4.20
 35,700 4.27 4.34 4.20 0 3,500 -0.0
06/08/2013
4.27
 23,200 4.34 4.34 4.13 0 5,100 -0.0
05/08/2013
4.34
 4,950 4.27 4.34 4.20 0 0 0
02/08/2013
4.27
 42,500 4.34 4.34 4.27 0 1,000 -0.0
01/08/2013
4.34
 4,650 4.27 4.34 4.27 0 0 0
31/07/2013
4.27
 17,700 4.20 4.34 4.27 0 0 0
30/07/2013
4.20
 38,700 4.27 4.34 4.13 0 0 0
29/07/2013
4.27
 5,205 4.34 4.34 4.13 0 0 0
26/07/2013
4.34
 74,200 4.27 4.41 4.27 0 17,300 -0.1
25/07/2013
4.27
 17,900 4.34 4.34 4.27 0 5,500 -0.0
24/07/2013
4.34
 55,200 4.27 4.41 4.20 0 13,000 -0.1
23/07/2013
4.27
 23,600 4.27 4.27 4.27 0 0 0
22/07/2013
4.27
 34,500 4.20 4.27 4.20 0 0 0
19/07/2013
4.20
 29,600 4.20 4.20 4.20 0 0 0
18/07/2013
4.20
 1,100 4.27 4.27 4.13 0 0 0
17/07/2013
4.27
 5,300 4.20 4.27 4.27 0 0 0
16/07/2013
4.20
 200 4.20 4.20 4.20 0 0 0
15/07/2013
4.20
 6,000 4.34 4.34 4.20 0 0 0
12/07/2013
4.34
 9,300 4.27 4.34 4.27 0 0 0
11/07/2013
4.27
 8,300 4.20 4.27 4.20 0 0 0
10/07/2013
4.20
 13,300 4.20 4.20 4.13 0 0 0
09/07/2013
4.20
 14,300 4.20 4.20 4.20 0 0 0
08/07/2013
4.20
 1,800 4.20 4.27 4.20 0 0 0
05/07/2013
4.20
 26,500 4.27 4.27 4.13 0 0 0
04/07/2013
4.27
 6,800 4.27 4.27 4.27 800 0 0.0
03/07/2013
4.27
 1,300 4.34 4.34 4.20 0 0 0
02/07/2013
4.34
 3,900 4.34 4.34 4.34 0 0 0
01/07/2013
4.34
 3,500 4.27 4.34 4.27 0 0 0
28/06/2013
4.27
 13,300 4.34 4.34 4.27 0 0 0
27/06/2013
4.34
 100 4.34 4.34 4.34 0 0 0
26/06/2013
4.34
 27,600 4.27 4.34 4.13 0 0 0
25/06/2013
4.27
 28,900 4.41 4.41 4.20 0 0 0
24/06/2013
4.41
 9,200 4.47 4.47 4.34 0 0 0
21/06/2013
4.47
 19,300 4.47 4.47 4.41 0 0 0
20/06/2013
4.47
 21,200 4.41 4.61 4.34 0 0 0
19/06/2013
4.41
 41,800 4.41 4.41 4.34 0 0 0
18/06/2013
4.41
 11,500 4.41 4.41 4.34 0 0 0
17/06/2013
4.41
 16,400 4.47 4.47 4.41 0 0 0
14/06/2013
4.47
 15,400 4.54 4.54 4.47 0 0 0
13/06/2013
4.54
 15,100 4.54 4.54 4.54 0 0 0
12/06/2013
4.54
 6,500 4.61 4.61 4.54 0 0 0
11/06/2013
4.61
 7,600 4.61 4.61 4.54 0 0 0
10/06/2013
4.61
 58,100 4.61 4.61 4.54 0 0 0
07/06/2013
4.61
 55,000 4.61 4.61 4.54 0 0 0
06/06/2013
4.61
 21,500 4.54 4.61 4.47 0 0 0
05/06/2013
4.54
 57,800 4.47 4.61 4.47 0 0 0
04/06/2013
4.47
 58,200 4.61 4.61 4.47 0 30,000 -0.2
03/06/2013
4.61
 83,100 4.68 4.68 4.54 0 10,000 -0.1
31/05/2013
4.68
 70,400 4.75 4.82 4.54 0 0 0
30/05/2013
4.75
 80,700 4.75 4.75 4.54 0 0 0
29/05/2013
4.75
 90,200 4.75 4.89 4.68 0 0 0
28/05/2013
4.75
 57,400 4.75 4.82 4.61 0 0 0
27/05/2013
4.75
 224,900 4.61 4.75 4.54 0 0 0
24/05/2013: Cổ tức tiền mặt tỉ lệ: 5%
24/05/2013
4.61
 61,600 4.47 4.61 4.47 3,000 0 0.0
23/05/2013
4.47
 109,000 4.41 4.47 4.35 0 0 0
22/05/2013
4.41
 51,000 4.35 4.41 4.28 0 0 0
21/05/2013
4.35
 4,500 4.35 4.35 4.28 0 0 0
20/05/2013
4.35
 30,300 4.35 4.35 4.28 0 0 0
17/05/2013
4.35
 30,400 4.28 4.41 4.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |