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)
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
16/05/2013
4.28
 15,200 4.28 4.35 4.28 0 0 0
15/05/2013
4.28
 22,000 4.22 4.28 4.16 0 0 0
14/05/2013
4.22
 39,300 4.28 4.28 4.16 0 0 0
13/05/2013
4.28
 13,500 4.28 4.28 4.22 0 0 0
10/05/2013
4.28
 16,000 4.22 4.28 4.16 0 0 0
09/05/2013
4.22
 25,500 4.22 4.22 4.16 0 0 0
08/05/2013
4.22
 10,100 4.22 4.35 4.22 0 0 0
07/05/2013
4.22
 12,300 4.28 4.28 4.22 0 1,200 -0.0
06/05/2013
4.28
 25,200 4.22 4.35 4.28 0 0 0
03/05/2013
4.22
 98,000 4.16 4.22 4.16 0 0 0
02/05/2013
4.16
 12,900 4.16 4.16 4.16 0 0 0
26/04/2013
4.16
 17,500 4.22 4.22 4.16 0 0 0
25/04/2013
4.22
 35,700 4.16 4.22 4.16 0 0 0
24/04/2013
4.16
 6,000 4.22 4.22 4.16 0 0 0
23/04/2013
4.22
 11,100 4.16 4.22 4.09 0 0 0
22/04/2013
4.16
 32,200 4.16 4.22 4.16 0 0 0
18/04/2013
4.16
 18,900 4.28 4.28 4.16 0 0 0
17/04/2013
4.28
 18,500 4.28 4.28 4.16 0 0 0
16/04/2013
4.28
 5,600 4.22 4.28 4.22 0 0 0
15/04/2013
4.22
 10,800 4.35 4.35 4.22 0 0 0
12/04/2013
4.35
 30,000 4.41 4.41 4.28 5,000 0 0.0
11/04/2013
4.41
 25,200 4.35 4.41 4.28 0 0 0
10/04/2013
4.35
 62,300 4.35 4.47 4.35 15,000 0 0.1
09/04/2013
4.35
 15,700 4.35 4.41 4.28 0 0 0
08/04/2013
4.35
 16,100 4.22 4.35 4.28 0 0 0
05/04/2013
4.22
 10,200 4.28 4.28 4.22 0 0 0
04/04/2013
4.28
 65,200 4.35 4.41 4.28 0 0 0
03/04/2013
4.35
 12,200 4.28 4.35 4.28 5,000 0 0.0
02/04/2013
4.28
 34,400 4.47 4.47 4.28 0 0 0
01/04/2013
4.47
 15,300 4.35 4.47 4.28 0 0 0
29/03/2013
4.35
 15,400 4.28 4.35 4.16 0 0 0
28/03/2013
4.28
 15,500 4.35 4.41 4.28 0 0 0
27/03/2013
4.35
 21,300 4.28 4.35 4.28 10,600 0 0.1
26/03/2013
4.28
 14,100 4.35 4.41 4.28 0 0 0
25/03/2013
4.35
 20,400 4.35 4.35 4.22 0 0 0
22/03/2013
4.35
 15,100 4.41 4.41 4.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |