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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |