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

2.60
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
(2026-05-13) 		-0.20 -7.41% 45,200 0 0
2.50
2.80
2.60
2 tháng
(2026-04-13) 		-1 -28.57% 400,900 0 0
2.50
3.50
2.60
3 tháng
(2026-03-16) 		-0.30 -10.71% 890,100 0 0
2.50
3.50
2.60
6 tháng
(2025-12-15) 		0.10 4.17% 2,259,500 -9,000 -0.0
2.30
3.50
2.60
12 tháng
(2025-06-17) 		0.10 4.17% 3,601,900 -9,800 -0.0
2.30
3.50
2.60
24 tháng
(2024-06-24) 		0.30 13.64% 4,842,874 -71,647 -0.1
1.60
3.50
2.60
36 tháng
(2023-06-28) 		0 0% 6,695,852 -76,747 -0.1
1.60
3.50
2.60
60 tháng
(2021-07-08) 		0.20 8.70% 21,195,261 -85,147 -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)
20/09/2011
6.42
 338,600 6.58 6.69 6.37 20,000 0 0.2
19/09/2011
6.58
 251,200 6.21 6.58 6.21 0 0 0
16/09/2011
6.21
 285,600 6.53 6.53 6.21 10,000 0 0.1
15/09/2011
6.53
 669,100 6.79 6.79 6.42 20,000 1,000 0.2
14/09/2011
6.79
 679,500 7.16 7.27 6.79 50,000 1,000 0.6
13/09/2011
7.16
 380,500 6.90 7.37 6.95 0 0 0
12/09/2011
6.90
 663,400 6.53 6.90 6.53 0 0 0
09/09/2011
6.53
 1,113,200 6.00 6.53 5.95 0 10,700 -0.1
08/09/2011
6.00
 537,100 5.84 6.16 6.00 0 0 0
07/09/2011
5.84
 167,100 5.48 5.84 5.53 0 0 0
06/09/2011
5.48
 166,000 5.58 5.58 5.42 0 7,600 -0.1
05/09/2011
5.58
 186,800 5.90 5.90 5.58 0 0 0
01/09/2011
5.90
 153,600 5.90 5.95 5.79 2,000 0 0.0
31/08/2011
5.90
 220,200 5.90 6.06 5.74 0 20,000 -0.2
30/08/2011
5.90
 308,100 5.84 6.11 5.79 0 0 0
29/08/2011
5.84
 293,200 5.48 5.84 5.53 0 0 0
26/08/2011
5.48
 155,000 5.53 5.58 5.42 0 0 0
25/08/2011
5.53
 73,900 5.42 5.53 5.32 0 0 0
24/08/2011
5.42
 95,200 5.58 5.74 5.37 0 0 0
23/08/2011
5.58
 96,000 5.69 5.90 5.48 0 0 0
22/08/2011
5.69
 252,700 5.32 5.69 5.37 0 0 0
19/08/2011
5.32
 158,600 5.48 5.53 5.27 0 0 0
18/08/2011
5.48
 155,500 5.48 5.69 5.48 0 0 0
17/08/2011
5.48
 207,500 5.21 5.48 5.21 0 10,000 -0.1
16/08/2011
5.21
 28,800 5.11 5.27 5.11 0 0 0
15/08/2011
5.11
 24,200 5.16 5.16 5.06 0 0 0
12/08/2011
5.16
 37,800 5.06 5.32 5.11 0 0 0
11/08/2011
5.06
 38,800 5.21 5.21 4.95 0 0 0
10/08/2011
5.21
 151,800 4.95 5.21 5.11 45,300 0 0.4
09/08/2011
4.95
 115,200 5.11 5.11 4.84 11,000 0 0.1
08/08/2011
5.11
 34,100 5.32 5.32 5.11 8,300 0 0.1
05/08/2011
5.32
 82,300 5.27 5.48 5.27 0 0 0
04/08/2011
5.27
 94,100 5.16 5.27 5.16 0 15,000 -0.2
03/08/2011
5.16
 115,600 4.84 5.16 4.74 0 0 0
02/08/2011
4.84
 134,100 5.11 5.11 4.84 0 7,300 -0.1
01/08/2011
5.11
 46,700 5.21 5.32 5.06 10,000 8,100 0.0
29/07/2011
5.21
 79,600 5.27 5.32 5.16 17,400 600 0.2
28/07/2011
5.27
 73,000 5.27 5.32 5.16 37,100 0 0.4
27/07/2011
5.27
 41,600 5.21 5.37 5.16 1,900 0 0.0
26/07/2011
5.21
 40,300 5.32 5.32 5.21 0 0 0
25/07/2011
5.32
 33,400 5.42 5.42 5.27 2,000 400 0.0
22/07/2011
5.42
 59,900 5.37 5.42 5.37 21,900 0 0.2
21/07/2011
5.37
 28,600 5.48 5.48 5.32 13,000 0 0.1
20/07/2011
5.48
 60,300 5.27 5.53 5.21 9,000 0 0.1
19/07/2011
5.27
 120,700 5.32 5.32 5.21 48,100 0 0.5
18/07/2011
5.32
 60,800 5.42 5.42 5.27 8,000 0 0.1
15/07/2011
5.42
 52,100 5.48 5.53 5.37 25,000 0 0.3
14/07/2011
5.48
 110,400 5.42 5.48 5.32 25,000 0 0.3
13/07/2011
5.42
 78,700 5.53 5.53 5.37 15,000 0 0.2
12/07/2011
5.53
 108,700 5.42 5.53 5.27 18,000 0 0.2
11/07/2011
5.42
 120,300 5.53 5.58 5.37 300 7,000 -0.1
08/07/2011
5.53
 278,400 5.21 5.53 5.27 20,000 0 0.2
07/07/2011
5.21
 31,700 5.16 5.27 5.16 0 0 0
06/07/2011
5.16
 86,300 5.27 5.58 5.11 1,000 0 0.0
05/07/2011
5.27
 93,400 5.06 5.27 5.11 0 0 0
04/07/2011
5.06
 65,800 4.84 5.06 4.84 0 0 0
01/07/2011
4.84
 160,100 5.16 5.16 4.84 0 0 0
30/06/2011
5.16
 66,700 5.37 5.37 5.11 0 0 0
29/06/2011
5.37
 80,900 5.37 5.37 5.16 0 0 0
28/06/2011
5.37
 88,300 5.48 5.58 5.27 0 0 0
27/06/2011
5.48
 89,400 5.42 5.53 5.37 0 7,500 -0.1
24/06/2011
5.42
 100,800 5.32 5.53 5.27 0 0 0
23/06/2011
5.32
 162,600 5.42 5.69 5.27 0 0 0
22/06/2011
5.42
 166,600 5.37 5.69 5.32 0 0 0
21/06/2011
5.37
 186,600 5.06 5.37 5.06 0 0 0
20/06/2011
5.06
 274,600 5.32 5.32 5.00 0 0 0
17/06/2011
5.32
 316,700 5.74 5.79 5.32 0 3,000 -0.0
16/06/2011
5.74
 451,800 5.79 6.00 5.42 0 2,000 -0.0
15/06/2011
5.79
 196,900 6.00 6.00 5.79 0 0 0
14/06/2011
6.00
 495,500 6.06 6.37 5.74 54,000 0 0.6
13/06/2011
6.06
 411,000 5.69 6.06 5.74 0 0 0
10/06/2011
5.69
 33,600 5.37 5.69 5.69 0 0 0
09/06/2011
5.37
 335,700 5.06 5.37 4.74 0 0 0
08/06/2011
5.06
 399,400 4.74 5.06 4.90 1,000 18,100 -0.2
07/06/2011
4.74
 119,000 4.63 4.74 4.69 0 0 0
06/06/2011
4.63
 221,100 4.53 4.74 4.32 0 28,000 -0.2
03/06/2011
4.53
 414,800 4.27 4.53 4.37 0 0 0
02/06/2011
4.27
 93,600 4.05 4.27 4.00 0 0 0
01/06/2011
4.05
 219,100 3.79 4.05 3.74 3,000 1,000 0.0
31/05/2011
3.79
 84,800 3.90 3.90 3.69 0 0 0
30/05/2011
3.90
 285,500 3.69 3.90 3.79 32,100 0 0.2
27/05/2011
3.69
 51,200 3.63 3.69 3.48 2,000 0 0.0
26/05/2011
3.63
 310,000 3.42 3.63 3.21 12,000 0 0.1
25/05/2011
3.42
 166,900 3.63 3.63 3.42 2,000 0 0.0
24/05/2011
3.63
 135,800 3.79 3.90 3.58 2,000 0 0.0
23/05/2011
3.79
 134,000 4.11 4.11 3.79 0 0 0
20/05/2011
4.11
 82,200 4.11 4.16 4.00 1,000 0 0.0
19/05/2011
4.11
 74,700 4.11 4.21 3.95 5,800 0 0.0
18/05/2011
4.11
 60,300 4.27 4.27 4.00 2,000 0 0.0
17/05/2011
4.27
 116,400 4.58 4.58 4.27 0 9,700 -0.1
16/05/2011: Cổ tức tiền mặt tỉ lệ: 4.5%
16/05/2011
4.58
 41,200 4.55 4.74 4.53 4,300 0 0.0
13/05/2011
4.55
 48,600 4.60 4.76 4.30 200 24,000 -0.2
12/05/2011
4.60
 86,900 4.60 4.71 4.55 0 0 0
11/05/2011
4.60
 240,500 4.86 4.86 4.60 0 0 0
10/05/2011
4.86
 70,600 4.96 4.96 4.86 0 0 0
09/05/2011
4.96
 102,300 5.11 5.11 4.86 0 0 0
06/05/2011
5.11
 41,000 5.16 5.16 5.06 0 0 0
05/05/2011
5.16
 17,000 5.16 5.36 5.06 0 0 0
04/05/2011
5.16
 16,400 5.11 5.36 5.16 0 0 0
29/04/2011
5.11
 52,700 5.16 5.16 5.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |