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)
21/03/2013
4.41
 11,900 4.41 4.41 4.35 0 0 0
20/03/2013
4.41
 20,800 4.35 4.47 4.35 0 0 0
19/03/2013
4.35
 7,100 4.41 4.41 4.35 0 0 0
18/03/2013
4.41
 17,500 4.41 4.47 4.35 0 0 0
15/03/2013
4.41
 40,800 4.41 4.41 4.35 0 0 0
14/03/2013
4.41
 22,100 4.35 4.41 4.35 0 0 0
13/03/2013
4.35
 38,800 4.47 4.47 4.28 0 0 0
12/03/2013
4.47
 22,500 4.47 4.47 4.41 0 0 0
11/03/2013
4.47
 63,700 4.41 4.47 4.35 0 0 0
08/03/2013
4.41
 20,000 4.28 4.41 4.28 0 0 0
07/03/2013
4.28
 8,300 4.41 4.41 4.28 0 0 0
06/03/2013
4.41
 19,800 4.22 4.41 4.22 100 0 0.0
05/03/2013
4.22
 36,000 4.35 4.35 4.22 0 0 0
04/03/2013
4.35
 82,800 4.54 4.54 4.28 0 0 0
01/03/2013
4.54
 43,700 4.54 4.60 4.47 0 0 0
28/02/2013
4.54
 62,700 4.54 4.60 4.54 15,000 0 0.1
27/02/2013
4.54
 32,400 4.47 4.54 4.41 0 0 0
26/02/2013
4.47
 146,100 4.73 4.73 4.47 1,000 0 0.0
25/02/2013
4.73
 37,200 4.73 4.79 4.67 0 0 0
22/02/2013
4.73
 141,500 4.60 4.79 4.60 0 300 -0.0
21/02/2013
4.60
 231,700 4.92 5.05 4.60 0 0 0
20/02/2013
4.92
 96,300 4.92 4.92 4.79 0 0 0
19/02/2013
4.92
 76,900 4.99 4.99 4.79 0 0 0
18/02/2013
4.99
 56,800 4.92 5.11 4.92 0 0 0
08/02/2013
4.92
 75,600 4.86 4.99 4.86 20,000 900 0.1
07/02/2013
4.86
 75,800 4.79 4.92 4.73 0 0 0
06/02/2013
4.79
 24,400 4.60 4.79 4.67 0 0 0
05/02/2013
4.60
 71,200 4.73 4.73 4.60 0 0 0
04/02/2013
4.73
 92,900 4.73 4.99 4.73 30,000 0 0.2
01/02/2013
4.73
 94,700 4.73 4.73 4.60 7,300 0 0.1
31/01/2013
4.73
 129,500 4.86 4.86 4.67 11,300 0 0.1
30/01/2013
4.86
 110,500 4.92 5.05 4.79 28,000 0 0.2
29/01/2013
4.92
 199,100 4.79 4.99 4.73 37,500 7,500 0.2
28/01/2013
4.79
 150,600 4.60 4.86 4.67 11,500 0 0.1
25/01/2013
4.60
 87,200 4.67 4.67 4.54 0 0 0
24/01/2013
4.67
 48,400 4.47 4.67 4.47 0 0 0
23/01/2013
4.47
 92,300 4.47 4.60 4.41 2,000 48,100 -0.3
22/01/2013
4.47
 134,000 4.60 4.67 4.41 0 34,800 -0.2
21/01/2013
4.60
 233,800 4.79 4.79 4.60 0 173,940 -1.3
18/01/2013
4.79
 108,600 4.99 4.99 4.73 0 34,300 -0.3
17/01/2013
4.99
 213,900 5.05 5.11 4.86 0 40,000 -0.3
16/01/2013
5.05
 363,500 4.92 5.24 4.92 0 115,400 -0.9
15/01/2013
4.92
 225,100 4.79 4.99 4.79 0 93,000 -0.7
14/01/2013
4.79
 58,100 4.79 4.79 4.67 0 22,000 -0.2
11/01/2013
4.79
 167,800 4.79 4.92 4.79 0 19,900 -0.2
10/01/2013
4.79
 78,700 4.73 4.86 4.54 0 5,100 -0.0
09/01/2013
4.73
 161,600 4.92 5.11 4.73 0 0 0
08/01/2013
4.92
 132,800 4.86 4.99 4.67 0 15,000 -0.1
07/01/2013
4.86
 99,700 5.05 5.24 4.86 0 0 0
04/01/2013
5.05
 194,600 5.05 5.11 4.86 0 0 0
03/01/2013
5.05
 374,000 5.24 5.24 4.92 90,000 5,200 0.7
02/01/2013
5.24
 281,900 5.11 5.31 4.99 0 25,000 -0.2
28/12/2012
5.11
 112,000 4.99 5.11 4.92 31,000 30,000 0.0
27/12/2012
4.99
 154,700 5.11 5.31 4.99 0 10,000 -0.1
26/12/2012
5.11
 316,800 4.92 5.18 4.86 2,700 77,000 -0.6
25/12/2012
4.92
 243,900 5.05 5.05 4.86 80,000 71,800 0.1
24/12/2012
5.05
 173,500 4.73 5.05 4.86 0 0 0
21/12/2012
4.73
 398,400 4.47 4.73 4.47 0 180,000 -1.3
20/12/2012
4.47
 232,500 4.54 4.60 4.41 70,000 109,500 -0.3
19/12/2012
4.54
 144,400 4.41 4.60 4.47 0 75,500 -0.5
18/12/2012
4.41
 177,800 4.60 4.67 4.35 100,000 133,600 -0.2
17/12/2012
4.60
 147,400 4.54 4.67 4.47 39,500 65,100 -0.2
14/12/2012
4.54
 161,100 4.67 4.73 4.47 100,000 124,700 -0.2
13/12/2012
4.67
 157,700 4.73 4.73 4.54 0 73,400 -0.5
12/12/2012
4.73
 207,000 4.60 4.79 4.54 50,000 111,600 -0.5
11/12/2012
4.60
 142,900 4.73 4.73 4.54 62,000 120,700 -0.4
10/12/2012
4.73
 163,200 4.47 4.73 4.54 0 99,000 -0.7
07/12/2012
4.47
 203,200 4.28 4.47 4.16 25,300 162,000 -0.9
06/12/2012
4.28
 72,800 4.28 4.28 4.16 22,100 69,400 -0.3
05/12/2012
4.28
 52,200 4.35 4.47 4.16 19,000 48,200 -0.2
04/12/2012
4.35
 76,400 4.35 4.35 4.16 15,800 64,000 -0.3
03/12/2012
4.35
 29,300 4.41 4.41 4.16 12,300 0 0.1
30/11/2012
4.41
 8,900 4.35 4.41 4.28 200 0 0.0
29/11/2012
4.35
 26,600 4.47 4.47 4.35 8,900 12,200 -0.0
28/11/2012
4.47
 36,900 4.60 4.67 4.47 8,800 33,400 -0.2
27/11/2012
4.60
 23,400 4.73 4.73 4.60 0 6,800 -0.1
26/11/2012
4.73
 11,300 4.86 4.86 4.73 8,400 10,700 -0.0
23/11/2012
4.86
 8,000 4.92 4.92 4.86 7,900 0 0.1
22/11/2012
4.92
 1,400 4.86 4.92 4.92 0 0 0
21/11/2012
4.86
 8,200 4.99 4.99 4.86 7,400 0 0.1
20/11/2012
4.99
 3,700 4.99 4.99 4.86 3,400 0 0.0
19/11/2012
4.99
 12,100 4.99 4.99 4.99 7,900 0 0.1
16/11/2012
4.99
 9,900 5.18 5.18 4.99 7,900 0 0.1
15/11/2012
5.18
 100 5.18 5.18 5.18 0 0 0
14/11/2012
5.18
 200 5.05 5.18 5.18 0 0 0
13/11/2012
5.05
 6,100 5.11 5.11 4.99 4,800 0 0.0
12/11/2012
5.11
 1,200 5.18 5.24 5.11 0 0 0
09/11/2012
5.18
 10,100 5.05 5.18 5.05 0 0 0
08/11/2012
5.05
 600 5.11 5.11 4.86 200 0 0.0
07/11/2012
5.11
 8,300 4.86 5.18 4.86 0 0 0
06/11/2012
4.86
 21,800 4.79 4.86 4.79 8,600 600 0.1
05/11/2012
4.79
 15,000 5.11 5.11 4.79 7,800 0 0.1
02/11/2012
5.11
 21,100 5.43 5.43 5.11 7,300 0 0.1
01/11/2012
5.43
 9,100 5.50 5.50 5.43 7,300 0 0.1
31/10/2012
5.50
 11,400 5.50 5.50 5.43 7,300 0 0.1
30/10/2012
5.50
 3,300 5.43 5.69 5.50 0 0 0
29/10/2012
5.43
 2,900 5.37 5.50 5.43 0 0 0
26/10/2012
5.37
 14,400 5.63 5.63 5.37 7,200 0 0.1
25/10/2012
5.63
 9,500 5.69 5.75 5.63 7,000 0 0.1
24/10/2012
5.69
 9,200 5.69 5.69 5.63 3,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |