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

1.90
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
(2024-08-21) 		0.10 5.56% 23,500 0 0
1.70
2
1.90
2 tháng
(2024-07-22) 		-0.10 -5% 115,900 -50,000 -0.1
1.70
2.10
1.90
3 tháng
(2024-06-24) 		-0.30 -13.64% 175,200 -50,000 -0.1
1.70
2.20
1.90
6 tháng
(2024-03-29) 		0.30 18.75% 1,031,400 -50,000 -0.1
1.60
2.20
1.90
12 tháng
(2023-09-29) 		-0.30 -13.64% 1,522,500 -55,000 -0.1
1.60
2.20
1.90
24 tháng
(2022-10-03) 		-1 -34.48% 3,188,810 -56,300 -0.1
1.60
3.60
1.90
36 tháng
(2021-10-06) 		-1.30 -40.63% 14,059,823 -61,100 -0.1
1.60
6.50
1.90
60 tháng
(2019-10-17) 		-0.70 -26.92% 22,839,591 -272,600 -0.5
1.20
6.50
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/12/2018
4.50
 1,700 5 5 4.50 0 0 0
27/12/2018
5
 0 5 5 5 0 0 0
26/12/2018
5
 0 5 5 5 0 0 0
25/12/2018
5
 0 5 5 5 0 0 0
24/12/2018
5
 0 5 5 5 0 0 0
21/12/2018
5
 80 5 5 5 0 0 0
20/12/2018
5
 610 5.10 5.10 4.60 0 0 0
19/12/2018
5.10
 601 4.80 5.20 5.10 0 0 0
18/12/2018
4.80
 0 4.80 4.80 4.80 0 0 0
17/12/2018
4.80
 20,400 5.20 5.20 4.80 0 0 0
14/12/2018
5.20
 1,200 4.90 5.20 4.90 0 0 0
13/12/2018
4.90
 3,820 5.20 5.40 4.80 0 0 0
12/12/2018
5.20
 270 5.30 5.40 5.20 0 0 0
11/12/2018
5.30
 0 5.30 5.30 5.30 0 0 0
10/12/2018
5.30
 2,300 5.30 5.40 4.90 0 0 0
07/12/2018
5.30
 0 5.30 5.30 5.30 0 0 0
06/12/2018
5.30
 5,100 4.90 5.30 5.30 0 0 0
05/12/2018
4.90
 4,110 5.10 5.20 4.90 0 0 0
04/12/2018
5.10
 63,400 5.10 5.20 5 0 0 0
03/12/2018
5.10
 17,800 5 5.10 5 0 0 0
30/11/2018
5
 0 5 5 5 0 0 0
29/11/2018
5
 10,200 4.90 5 5 0 0 0
28/11/2018
4.90
 31,200 4.90 5 4.90 0 0 0
27/11/2018
4.90
 55,400 4.90 5 4.90 0 3,000 -0.0
26/11/2018
4.90
 1,100 4.80 4.90 4.90 0 0 0
23/11/2018
4.80
 44,140 4.80 4.80 4.70 0 0 0
22/11/2018
4.80
 700 4.80 4.80 4.70 0 0 0
21/11/2018
4.80
 300 4.80 5 4.80 0 0 0
20/11/2018
4.80
 2,800 4.60 4.80 4.80 0 0 0
19/11/2018
4.60
 500 4.60 4.60 4.30 0 0 0
16/11/2018
4.60
 0 4.60 4.60 4.60 0 0 0
15/11/2018
4.60
 3,000 4.70 4.70 4.60 0 0 0
14/11/2018
4.70
 100 4.60 4.70 4.70 0 0 0
13/11/2018
4.60
 600 4.60 4.70 4.60 0 0 0
12/11/2018
4.60
 7,000 4.60 4.60 4.60 0 5,000 -0.0
09/11/2018
4.60
 200 4.90 4.90 4.60 0 0 0
08/11/2018
4.90
 600 4.60 4.90 4.70 0 0 0
07/11/2018
4.60
 1,500 4.70 4.70 4.60 0 0 0
06/11/2018
4.70
 100 4.60 4.70 4.70 0 0 0
05/11/2018
4.60
 200 4.70 4.70 4.60 0 0 0
02/11/2018
4.70
 1,200 4.70 4.70 4.70 0 0 0
01/11/2018
4.70
 14,000 4.80 4.80 4.60 0 0 0
31/10/2018
4.80
 2,500 4.70 4.80 4.70 0 0 0
30/10/2018
4.70
 11,700 4.60 4.80 4.70 0 0 0
29/10/2018
4.60
 100 4.60 4.60 4.60 0 0 0
26/10/2018
4.60
 19,000 4.50 4.80 4.60 0 0 0
25/10/2018
4.50
 26,600 4.60 4.60 4.40 0 8,400 -0.0
24/10/2018
4.60
 19,700 4.80 4.80 4.60 0 0 0
23/10/2018
4.80
 31,900 4.90 4.90 4.80 0 0 0
22/10/2018
4.90
 10,200 5 5 4.90 0 0 0
19/10/2018
5
 1,630 4.90 5 4.80 0 0 0
18/10/2018
4.90
 47,500 5 5 4.80 0 0 0
17/10/2018
5
 26,120 5.10 5.10 5 0 0 0
16/10/2018
5.10
 12,000 4.90 5.10 4.90 0 0 0
15/10/2018
4.90
 5,400 5.30 5.30 4.90 0 0 0
12/10/2018
5.30
 42,500 4.90 5.30 4.90 0 0 0
11/10/2018
4.90
 76,400 5.30 5.30 4.90 0 200 -0.0
10/10/2018
5.30
 56,800 5.40 5.40 5.20 0 0 0
09/10/2018
5.40
 30,900 5.40 5.40 5.20 0 0 0
08/10/2018
5.40
 37,220 5.50 5.50 5.30 0 0 0
05/10/2018
5.50
 37,250 5.50 5.50 5.30 0 0 0
04/10/2018
5.50
 88,430 5.40 5.60 5.20 0 4,030 -0.0
03/10/2018
5.40
 8,110 5.30 5.40 5.30 0 0 0
02/10/2018
5.30
 55,110 5.50 5.60 5.30 0 0 0
01/10/2018
5.50
 27,100 5.40 5.50 5.20 0 0 0
28/09/2018
5.40
 46,110 5.40 5.50 5 0 0 0
27/09/2018
5.40
 4,210 5.50 5.50 5.40 0 0 0
26/09/2018
5.50
 46,305 5.40 5.60 5.40 0 0 0
25/09/2018
5.40
 248,600 5.30 5.40 5 0 0 0
24/09/2018
5.30
 40,400 5.40 5.40 5.20 0 0 0
21/09/2018
5.40
 71,138 5.70 5.70 5.30 0 0 0
20/09/2018
5.70
 28,100 5.70 5.80 5.50 0 0 0
19/09/2018
5.70
 109,520 5.50 5.90 5.50 0 0 0
18/09/2018
5.50
 17,600 5.50 5.50 5.30 0 0 0
17/09/2018
5.50
 46,010 5.40 5.60 5.30 0 0 0
14/09/2018
5.40
 62,600 5.30 5.50 5.30 800 0 0.0
13/09/2018
5.30
 33,700 5.20 5.30 5.10 0 0 0
12/09/2018
5.20
 44,100 5 5.30 4.90 0 0 0
11/09/2018
5
 7,300 5 5.10 4.50 0 0 0
10/09/2018
5
 3,300 5 5 5 0 0 0
07/09/2018
5
 6,520 5 5 4.90 0 0 0
06/09/2018
5
 2,900 5 5.10 5 0 0 0
05/09/2018
5
 21,300 5 5.20 4.60 0 6,100 -0.0
04/09/2018
5
 7,200 5.10 5.10 5 0 0 0
31/08/2018
5.10
 26,883 5.10 5.20 5.10 0 0 0
30/08/2018
5.10
 15,610 5 5.20 5 0 0 0
29/08/2018
5
 15,900 5 5.10 5 0 0 0
28/08/2018
5
 12,700 5 5.20 4.90 0 0 0
27/08/2018
5
 24,200 5 5 4.80 0 0 0
24/08/2018
5
 31,910 5 5 4.90 0 0 0
23/08/2018
5
 11,520 4.90 5.10 4.90 0 0 0
22/08/2018
4.90
 6,300 5 5 4.80 0 0 0
21/08/2018
5
 1,400 4.90 5 5 200 0 0.0
20/08/2018
4.90
 16,500 5 5 4.90 0 0 0
17/08/2018
5
 4,200 4.90 5.10 4.90 1,000 0 0.0
16/08/2018
4.90
 4,100 5 5 4.90 1,000 0 0.0
15/08/2018
5
 13,950 5 5.10 4.90 1,000 0 0.0
14/08/2018
5
 12,700 5 5.10 5 1,000 0 0.0
13/08/2018
5
 28,900 5 5 4.60 1,900 0 0.0
10/08/2018
5
 10,700 4.90 5 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |