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

1.60
-0.10
(-5.88%)
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
(2024-10-23) 		-0.30 -15.79% 136,731 0 0
1.60
1.90
1.60
2 tháng
(2024-09-23) 		-0.30 -15.79% 195,102 0 0
1.60
2.10
1.60
3 tháng
(2024-08-26) 		-0.40 -20% 213,714 0 0
1.60
2.10
1.60
6 tháng
(2024-05-27) 		-0.10 -5.88% 672,656 -50,000 -0.1
1.60
2.20
1.60
12 tháng
(2023-12-01) 		-0.40 -20% 1,417,689 -50,000 -0.1
1.60
2.20
1.60
24 tháng
(2022-12-05) 		-1 -38.46% 3,108,831 -56,300 -0.1
1.60
3.60
1.60
36 tháng
(2021-12-08) 		-2.80 -63.64% 11,145,461 -58,200 -0.1
1.60
6.50
1.60
60 tháng
(2019-12-19) 		-1 -38.46% 23,036,580 -272,600 -0.5
1.20
6.50
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2017
6.59
 74,290 6.86 6.86 6.59 5,000 0 0.0
17/10/2017
6.86
 329,010 7.03 7.03 6.41 0 0 0
16/10/2017
7.03
 76,210 7.03 7.12 7.03 0 8,300 -0.1
13/10/2017
7.03
 97,310 7.03 7.12 7.03 0 3,300 -0.0
12/10/2017
7.03
 164,000 7.21 7.21 7.03 0 0 0
11/10/2017
7.21
 103,300 7.12 7.30 7.12 0 0 0
10/10/2017
7.12
 63,500 7.12 7.21 7.03 0 0 0
09/10/2017
7.12
 143,500 7.21 7.30 7.12 0 0 0
06/10/2017
7.21
 105,710 7.12 7.57 7.21 56,000 0 0.5
05/10/2017
7.12
 95,500 7.21 7.21 7.12 0 0 0
04/10/2017
7.21
 106,627 7.21 7.30 7.21 0 11,000 -0.1
03/10/2017
7.21
 236,900 7.39 7.39 7.12 0 4,200 -0.0
02/10/2017
7.39
 63,510 7.39 7.48 7.39 2,400 0 0.0
29/09/2017
7.39
 167,300 7.48 7.57 7.39 0 0 0
28/09/2017
7.48
 256,833 7.57 7.66 7.48 0 0 0
27/09/2017
7.57
 115,177 7.84 7.84 7.57 0 500 -0.0
26/09/2017
7.84
 301,355 7.84 7.92 7.66 0 40,400 -0.4
25/09/2017
7.84
 507,255 7.48 7.84 7.48 0 94,000 -0.8
22/09/2017
7.48
 102,800 7.48 7.48 7.39 0 37,000 -0.3
21/09/2017
7.48
 141,415 7.48 7.48 7.39 0 35,000 -0.3
20/09/2017
7.48
 250,233 7.48 7.48 7.30 0 144,500 -1.2
19/09/2017
7.48
 181,900 7.66 7.66 7.39 0 1,300 -0.0
18/09/2017
7.66
 207,460 7.48 7.75 7.39 0 48,000 -0.4
15/09/2017
7.48
 112,350 7.57 7.66 7.39 0 7,000 -0.1
14/09/2017
7.57
 598,265 7.30 7.75 7.30 0 60,050 -0.5
13/09/2017
7.30
 66,000 7.21 7.30 7.12 100 15,000 -0.1
12/09/2017
7.21
 149,362 7.12 7.39 7.12 0 0 0
11/09/2017
7.12
 157,300 7.30 7.30 7.12 0 4,500 -0.0
08/09/2017
7.30
 171,400 7.21 7.30 7.21 0 6,000 -0.0
07/09/2017
7.21
 118,010 7.39 7.39 7.21 1,000 32,500 -0.3
06/09/2017
7.39
 318,800 7.12 7.48 7.12 6,100 70,000 -0.5
05/09/2017
7.12
 210,280 7.30 7.30 7.12 0 2,000 -0.0
01/09/2017
7.30
 43,210 7.30 7.39 7.21 0 900 -0.0
31/08/2017
7.30
 169,146 7.39 7.48 7.12 0 8,700 -0.1
30/08/2017
7.39
 469,979 7.03 7.66 7.12 0 63,550 -0.5
29/08/2017
7.03
 123,501 7.30 7.30 6.86 0 100 -0.0
28/08/2017
7.30
 228,959 6.95 7.30 6.95 0 20,050 -0.2
25/08/2017
6.95
 61,101 6.95 6.95 6.86 0 0 0
24/08/2017
6.95
 54,450 6.86 7.03 6.77 400 0 0.0
23/08/2017
6.86
 21,300 7.03 7.03 6.86 2,700 0 0.0
22/08/2017
7.03
 47,900 7.03 7.03 6.86 100 0 0.0
21/08/2017
7.03
 43,400 7.03 7.12 7.03 100 10,600 -0.1
18/08/2017
7.03
 194,412 6.95 7.30 6.86 100 62,000 -0.5
17/08/2017
6.95
 188,150 7.03 7.03 6.95 0 43,000 -0.3
16/08/2017
7.03
 130,800 6.95 7.03 6.86 0 600 -0.0
15/08/2017
6.95
 199,600 6.95 7.03 6.86 20,000 13,500 0.0
14/08/2017
6.95
 46,300 7.03 7.03 6.68 0 0 0
11/08/2017
7.03
 57,059 6.95 7.03 6.86 0 200 -0.0
10/08/2017
6.95
 160,800 6.95 7.12 6.86 20,000 63,000 -0.3
09/08/2017
6.95
 199,200 6.95 6.95 6.77 0 0 0
08/08/2017
6.95
 275,873 7.12 7.12 6.95 0 4,700 -0.0
07/08/2017
7.12
 298,291 7.21 7.30 6.95 0 55,600 -0.5
04/08/2017
7.21
 323,220 7.21 7.30 7.03 50,000 20,300 0.2
03/08/2017
7.21
 374,954 7.39 7.48 6.95 50,000 17,400 0.3
02/08/2017
7.39
 415,678 7.57 7.57 7.12 0 0 0
01/08/2017
7.57
 170,020 7.57 8.10 7.39 0 20 -0.0
31/07/2017
7.57
 631,474 6.95 7.57 7.03 0 100 -0.0
28/07/2017
6.95
 1,357,990 6.41 7.03 6.32 100 100 -0
27/07/2017
6.41
 6,692 6.32 6.41 6.32 0 0 0
26/07/2017
6.32
 46,722 6.41 6.41 6.32 0 0 0
25/07/2017
6.41
 30,000 6.32 6.41 6.23 100 100 -0
24/07/2017
6.32
 23,700 6.41 6.41 6.23 100 0 0.0
21/07/2017
6.41
 59,708 6.23 6.41 6.32 19,000 0 0.1
20/07/2017
6.23
 78,095 6.41 6.41 6.23 1,500 0 0.0
19/07/2017
6.41
 36,400 6.32 6.50 6.32 0 100 -0.0
18/07/2017
6.32
 39,200 6.32 6.32 6.23 4,500 0 0.0
17/07/2017
6.32
 44,630 6.32 6.32 6.32 0 100 -0.0
14/07/2017
6.32
 45,110 6.23 6.41 6.23 0 28,200 -0.2
13/07/2017
6.23
 66,000 6.32 6.32 6.23 0 42,800 -0.3
12/07/2017
6.32
 75,200 6.23 6.41 6.23 1,000 60,000 -0.4
11/07/2017
6.23
 110,300 6.41 6.41 6.23 1,800 42,100 -0.3
10/07/2017
6.41
 39,105 6.68 6.68 6.32 0 25,300 -0.2
07/07/2017
6.68
 188,800 6.86 7.12 6.50 0 20,600 -0.2
06/07/2017
6.86
 490,100 6.23 6.86 6.14 0 110,100 -0.8
05/07/2017
6.23
 83,907 6.23 6.32 6.14 0 21,000 -0.1
04/07/2017
6.23
 22,827 6.14 6.23 6.14 0 0 0
03/07/2017
6.14
 38,623 6.23 6.23 6.14 0 0 0
30/06/2017
6.23
 6,800 6.23 6.23 6.14 0 0 0
29/06/2017
6.23
 57,400 6.23 6.23 6.14 26,000 0 0.2
28/06/2017
6.23
 7,000 6.14 6.23 6.14 0 100 -0.0
27/06/2017
6.14
 32,900 6.23 6.23 6.14 0 0 0
26/06/2017
6.23
 88,170 6.23 6.32 6.14 0 0 0
23/06/2017
6.23
 83,587 6.14 6.23 6.14 0 0 0
22/06/2017
6.14
 25,500 6.23 6.23 6.14 0 0 0
21/06/2017
6.23
 71,885 6.23 6.23 6.14 0 0 0
20/06/2017
6.23
 31,004 6.14 6.23 6.14 0 100 -0.0
19/06/2017
6.14
 26,940 6.23 6.23 6.14 100 0 0.0
16/06/2017
6.23
 28,171 6.23 6.23 6.14 0 0 0
15/06/2017
6.23
 63,995 6.32 6.32 6.23 2,000 0 0.0
14/06/2017
6.32
 19,700 6.32 6.32 6.23 0 0 0
13/06/2017
6.32
 62,100 6.14 6.32 6.14 0 100 -0.0
12/06/2017
6.14
 37,600 6.14 6.23 6.14 5,000 100 0.0
09/06/2017
6.14
 30,100 6.23 6.23 6.14 0 0 0
08/06/2017
6.23
 57,658 6.23 6.32 6.14 0 0 0
07/06/2017
6.23
 64,714 6.23 6.32 6.23 0 0 0
06/06/2017
6.23
 38,000 6.32 6.32 6.23 0 0 0
05/06/2017
6.32
 30,204 6.32 6.32 6.23 0 0 0
02/06/2017
6.32
 84,300 6.23 6.32 6.23 0 0 0
01/06/2017
6.23
 36,707 6.32 6.32 6.23 0 0 0
31/05/2017
6.32
 48,407 6.32 6.32 6.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |