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)
23/10/2012
5.69
 7,400 5.69 5.75 5.69 0 0 0
22/10/2012
5.69
 8,700 5.63 5.69 5.56 6,500 0 0.1
19/10/2012
5.63
 7,900 5.75 5.75 5.63 6,900 0 0.1
18/10/2012
5.75
 6,100 5.69 5.75 5.75 0 0 0
17/10/2012
5.69
 9,300 5.75 5.75 5.69 6,900 0 0.1
16/10/2012
5.75
 18,200 5.63 5.75 5.69 0 0 0
15/10/2012
5.63
 7,900 5.69 5.82 5.63 6,300 0 0.1
12/10/2012
5.69
 11,000 5.75 5.75 5.69 6,900 0 0.1
11/10/2012
5.75
 20,100 5.75 5.88 5.63 0 0 0
10/10/2012
5.75
 5,000 5.69 5.75 5.50 100 0 0.0
09/10/2012
5.69
 2,900 5.69 5.69 5.63 0 0 0
08/10/2012
5.69
 13,600 5.63 5.69 5.50 2,000 1,800 0.0
05/10/2012
5.63
 5,100 5.69 5.75 5.50 0 3,700 -0.0
04/10/2012
5.69
 8,200 5.69 5.82 5.63 7,000 0 0.1
03/10/2012
5.69
 3,600 5.69 5.82 5.69 0 0 0
02/10/2012
5.69
 7,000 5.75 6.14 5.56 200 0 0.0
01/10/2012
5.75
 11,100 5.94 5.94 5.75 5,800 0 0.1
28/09/2012
5.94
 15,300 5.94 5.94 5.82 6,800 0 0.1
27/09/2012
5.94
 10,300 5.94 6.07 5.82 6,700 0 0.1
26/09/2012
5.94
 34,000 5.82 6.01 5.88 0 1,100 -0.0
25/09/2012
5.82
 10,800 5.88 5.88 5.82 6,700 0 0.1
24/09/2012
5.88
 9,300 5.88 5.94 5.88 6,700 0 0.1
21/09/2012
5.88
 1,100 5.88 6.07 5.88 1,000 0 0.0
20/09/2012
5.88
 15,900 6.01 6.01 5.88 4,700 0 0.0
19/09/2012
6.01
 17,200 5.94 6.01 5.88 0 0 0
18/09/2012
5.94
 53,700 6.14 6.14 5.94 17,500 18,700 -0.0
17/09/2012
6.14
 19,700 6.14 6.20 6.01 17,100 200 0.2
14/09/2012
6.14
 4,300 6.14 6.26 6.14 0 0 0
13/09/2012
6.14
 27,000 6.07 6.14 5.82 18,000 0 0.2
12/09/2012
6.07
 11,500 6.07 6.26 5.82 7,200 0 0.1
11/09/2012
6.07
 2,800 5.94 6.14 5.82 200 0 0.0
10/09/2012
5.94
 24,400 6.20 6.39 5.82 17,300 0 0.2
07/09/2012
6.20
 5,800 6.14 6.46 6.07 0 0 0
06/09/2012
6.14
 20,300 6.14 6.26 6.07 17,100 0 0.2
05/09/2012
6.14
 25,000 6.33 6.33 6.14 17,100 10,000 0.1
04/09/2012
6.33
 7,000 6.14 6.33 6.14 1,400 0 0.0
31/08/2012
6.14
 4,200 6.14 6.14 6.14 0 0 0
30/08/2012
6.14
 2,200 6.26 6.26 6.14 0 0 0
29/08/2012
6.26
 4,000 5.94 6.26 6.01 0 0 0
28/08/2012
5.94
 4,900 5.94 6.14 5.88 0 0 0
27/08/2012
5.94
 6,200 6.26 6.26 5.94 0 0 0
24/08/2012
6.26
 44,200 5.94 6.33 5.75 17,700 0 0.2
23/08/2012
5.94
 78,400 6.39 6.39 5.94 16,600 0 0.2
22/08/2012
6.39
 31,000 6.33 6.46 6.33 12,700 0 0.1
21/08/2012
6.33
 73,700 6.78 6.78 6.33 9,700 0 0.1
20/08/2012
6.78
 12,500 6.90 6.90 6.78 6,900 0 0.1
17/08/2012
6.90
 16,000 6.84 6.90 6.84 9,600 0 0.1
16/08/2012
6.84
 9,200 6.84 6.90 6.84 0 0 0
15/08/2012
6.84
 24,800 6.84 6.90 6.78 100 100 -0
14/08/2012
6.84
 38,200 6.84 6.90 6.78 0 0 0
13/08/2012
6.84
 6,500 6.84 6.84 6.78 0 0 0
10/08/2012
6.84
 21,100 6.90 6.97 6.78 9,700 0 0.1
09/08/2012
6.90
 9,400 6.97 6.97 6.90 0 0 0
08/08/2012
6.97
 6,000 6.97 6.97 6.78 0 0 0
07/08/2012
6.97
 14,000 6.97 7.16 6.84 9,600 0 0.1
06/08/2012
6.97
 12,200 6.84 6.97 6.84 0 0 0
03/08/2012
6.84
 21,200 6.78 6.84 6.78 9,700 0 0.1
02/08/2012
6.78
 1,700 6.78 6.90 6.78 700 0 0.0
01/08/2012
6.78
 9,900 6.78 7.03 6.78 9,200 0 0.1
31/07/2012
6.78
 26,800 6.90 6.97 6.78 9,700 0 0.1
30/07/2012
6.90
 24,000 6.84 6.90 6.78 13,300 0 0.1
27/07/2012
6.84
 19,600 6.90 6.97 6.84 9,500 0 0.1
26/07/2012
6.90
 6,200 6.90 7.03 6.90 5,100 0 0.1
25/07/2012
6.90
 29,100 7.03 7.03 6.90 15,800 0 0.2
24/07/2012
7.03
 59,700 7.10 7.10 6.97 18,700 0 0.2
23/07/2012
7.10
 35,600 7.29 7.29 7.10 18,500 0 0.2
20/07/2012
7.29
 32,800 7.35 7.48 7.16 0 0 0
19/07/2012
7.35
 87,700 7.03 7.42 6.90 600 0 0.0
18/07/2012
7.03
 13,200 7.22 7.22 7.03 0 0 0
17/07/2012
7.22
 62,600 6.78 7.22 6.78 0 0 0
16/07/2012
6.78
 16,400 7.03 7.03 6.78 0 0 0
13/07/2012
7.03
 32,700 6.71 7.10 6.71 0 0 0
12/07/2012
6.71
 22,200 6.58 6.71 6.58 4,600 0 0.0
11/07/2012
6.58
 9,200 6.52 6.84 6.58 0 0 0
10/07/2012
6.52
 6,800 6.58 6.71 6.52 3,800 0 0.0
09/07/2012
6.58
 26,500 6.78 6.78 6.52 13,700 0 0.1
06/07/2012
6.78
 24,700 6.78 6.84 6.71 0 0 0
05/07/2012
6.78
 32,500 6.65 6.84 6.58 10,000 0 0.1
04/07/2012
6.65
 30,600 6.71 6.78 6.58 21,900 0 0.2
03/07/2012
6.71
 55,100 6.84 6.84 6.65 29,300 0 0.3
02/07/2012
6.84
 26,100 6.78 6.97 6.78 0 0 0
29/06/2012
6.78
 14,100 7.03 7.03 6.65 5,800 0 0.1
28/06/2012
7.03
 37,300 6.97 7.03 6.84 15,500 0 0.2
27/06/2012
6.97
 46,400 6.97 7.10 6.90 20,800 0 0.2
26/06/2012
6.97
 76,000 7.22 7.22 6.97 22,200 0 0.2
25/06/2012
7.22
 52,800 7.35 7.35 7.16 21,600 0 0.2
22/06/2012
7.35
 55,200 7.48 7.48 7.35 12,500 0 0.1
21/06/2012
7.48
 35,200 7.48 7.48 7.42 24,800 0 0.3
20/06/2012
7.48
 37,500 7.48 7.54 7.48 17,600 0 0.2
19/06/2012
7.48
 37,700 7.54 7.54 7.48 29,700 0 0.3
18/06/2012
7.54
 23,700 7.54 7.67 7.54 0 0 0
15/06/2012
7.54
 39,300 7.48 7.61 7.35 6,300 0 0.1
14/06/2012
7.48
 64,800 7.48 7.54 7.35 37,900 18,300 0.2
13/06/2012
7.48
 40,300 7.48 7.54 7.42 17,700 0 0.2
12/06/2012
7.48
 73,600 7.54 7.61 7.42 32,700 0 0.4
11/06/2012
7.54
 71,900 7.61 7.67 7.54 4,500 0 0.1
08/06/2012
7.61
 80,000 7.86 7.93 7.54 0 0 0
07/06/2012
7.86
 86,200 7.48 7.86 7.03 7,000 11,700 -0.1
06/06/2012
7.48
 20,400 7.42 7.54 7.29 0 0 0
05/06/2012
7.42
 76,500 7.22 7.42 7.16 11,000 24,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |