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)
30/05/2017
6.32
 34,200 6.23 6.32 6.23 0 0 0
29/05/2017
6.23
 37,700 6.32 6.32 6.23 200 1,800 -0.0
26/05/2017
6.32
 36,139 6.23 6.41 6.23 200 0 0.0
25/05/2017
6.23
 93,530 6.32 6.41 6.23 200 0 0.0
24/05/2017
6.32
 26,591 6.32 6.32 6.23 200 0 0.0
23/05/2017
6.32
 10,832 6.32 6.32 6.32 0 0 0
22/05/2017
6.32
 57,900 6.41 6.41 6.32 0 0 0
19/05/2017
6.41
 71,302 6.23 6.41 6.23 0 0 0
18/05/2017
6.23
 37,125 6.32 6.41 6.23 4,600 0 0.0
17/05/2017
6.32
 9,610 6.41 6.41 6.32 0 0 0
16/05/2017
6.41
 27,826 6.32 6.41 6.32 700 0 0.0
15/05/2017
6.32
 95,400 6.41 6.41 6.23 500 0 0.0
12/05/2017
6.41
 66,674 6.41 6.41 6.32 0 0 0
11/05/2017
6.41
 33,700 6.50 6.50 6.32 0 0 0
10/05/2017
6.50
 20,100 6.41 6.50 6.32 0 0 0
09/05/2017
6.41
 86,327 6.32 6.41 6.23 0 0 0
08/05/2017
6.32
 106,323 6.32 6.32 6.23 0 0 0
05/05/2017
6.32
 42,825 6.23 6.41 6.23 1,600 1,200 0.0
04/05/2017
6.23
 15,900 6.23 6.32 6.23 0 0 0
03/05/2017
6.23
 93,921 6.23 6.41 6.23 0 0 0
28/04/2017
6.23
 52,100 6.32 6.41 6.23 0 0 0
27/04/2017
6.32
 51,710 6.32 6.41 6.32 0 0 0
26/04/2017
6.32
 26,700 6.14 6.32 6.14 100 0 0.0
25/04/2017
6.14
 42,530 6.23 6.32 6.14 100 0 0.0
24/04/2017
6.23
 35,100 6.32 6.32 6.23 0 0 0
21/04/2017
6.32
 9,610 6.32 6.32 6.23 0 0 0
20/04/2017
6.32
 22,500 6.41 6.41 6.32 0 0 0
19/04/2017
6.41
 42,700 6.41 6.41 6.32 1,000 0 0.0
18/04/2017
6.41
 64,300 6.23 6.41 6.23 0 0 0
17/04/2017
6.23
 52,200 6.41 6.41 6.23 0 0 0
14/04/2017
6.41
 66,310 6.50 6.50 6.23 0 10 -0.0
13/04/2017
6.50
 84,300 6.23 6.50 6.23 0 0 0
12/04/2017
6.23
 75,558 6.23 6.32 6.23 0 100 -0.0
11/04/2017
6.23
 65,500 6.23 6.32 6.23 0 0 0
10/04/2017
6.23
 65,700 6.32 6.32 6.14 0 0 0
07/04/2017
6.32
 43,320 6.23 6.32 6.23 0 0 0
05/04/2017
6.23
 66,170 6.14 6.23 6.14 0 0 0
04/04/2017
6.14
 85,663 6.23 6.41 6.14 0 0 0
03/04/2017
6.23
 62,500 6.50 6.50 6.23 0 0 0
31/03/2017
6.50
 51,600 6.50 6.68 6.50 0 0 0
30/03/2017
6.50
 136,700 6.32 6.86 6.32 0 0 0
29/03/2017
6.32
 217,502 6.23 6.32 6.14 0 10,000 -0.1
28/03/2017
6.23
 78,500 6.32 6.32 6.14 0 0 0
27/03/2017
6.32
 75,300 6.41 6.50 6.32 100 0 0.0
24/03/2017
6.41
 65,800 6.59 6.77 6.41 0 0 0
23/03/2017
6.59
 68,930 6.50 6.68 6.41 0 0 0
22/03/2017
6.50
 195,004 6.68 6.77 6.41 0 0 0
21/03/2017
6.68
 76,439 6.86 6.86 6.68 0 0 0
20/03/2017
6.86
 339,585 6.41 7.03 6.59 0 0 0
17/03/2017
6.41
 375,305 5.88 6.41 5.97 0 0 0
16/03/2017
5.88
 44,100 5.97 5.97 5.88 2,500 0 0.0
15/03/2017
5.97
 90,600 6.05 6.05 5.88 36,100 0 0.2
14/03/2017
6.05
 7,100 6.05 6.05 5.88 3,400 0 0.0
13/03/2017
6.05
 19,585 6.14 6.14 5.97 0 0 0
10/03/2017
6.14
 69,000 6.05 6.14 5.97 0 0 0
09/03/2017
6.05
 45,700 6.14 6.14 6.05 3,000 0 0.0
08/03/2017
6.14
 156,400 6.14 6.23 6.05 0 0 0
07/03/2017
6.14
 34,000 6.23 6.23 6.14 0 0 0
06/03/2017
6.23
 74,140 6.23 6.32 6.23 0 0 0
03/03/2017
6.23
 157,530 5.97 6.23 5.97 0 0 0
02/03/2017
5.97
 132,400 6.05 6.05 5.97 0 0 0
01/03/2017
6.05
 80,725 6.05 6.05 5.97 0 0 0
28/02/2017
6.05
 49,245 6.05 6.05 5.97 0 0 0
27/02/2017
6.05
 45,700 5.97 6.05 5.97 2,800 0 0.0
24/02/2017
5.97
 40,600 6.05 6.05 5.97 0 0 0
23/02/2017
6.05
 26,100 6.14 6.14 5.97 0 0 0
22/02/2017
6.14
 74,110 6.05 6.14 6.05 0 0 0
21/02/2017
6.05
 116,550 6.05 6.05 5.97 0 0 0
20/02/2017
6.05
 43,500 5.97 6.14 5.97 0 0 0
17/02/2017
5.97
 70,600 5.97 6.05 5.97 0 0 0
16/02/2017
5.97
 73,730 5.97 6.05 5.88 0 0 0
15/02/2017
5.97
 7,300 6.05 6.05 5.97 0 0 0
14/02/2017
6.05
 58,630 6.05 6.14 6.05 2,200 0 0.0
13/02/2017
6.05
 89,500 5.70 6.05 5.70 0 0 0
10/02/2017
5.70
 19,800 5.61 5.70 5.61 0 0 0
09/02/2017
5.61
 13,800 5.61 5.61 5.61 0 0 0
08/02/2017
5.61
 45,110 5.61 5.70 5.43 0 0 0
07/02/2017
5.61
 28,005 5.70 5.70 5.43 0 0 0
06/02/2017
5.70
 10,830 5.61 5.70 5.52 3,800 0 0.0
03/02/2017
5.61
 2,320 5.61 5.61 5.43 0 0 0
02/02/2017
5.61
 1,100 5.43 5.61 5.43 0 0 0
25/01/2017
5.43
 21,110 5.52 5.52 5.34 10 0 0.0
24/01/2017
5.52
 10,300 5.34 5.52 5.34 0 0 0
23/01/2017
5.34
 10,700 5.43 5.52 5.34 0 0 0
20/01/2017
5.43
 12,885 5.43 5.52 5.34 0 0 0
19/01/2017
5.43
 10,000 5.43 5.43 5.43 0 0 0
18/01/2017
5.43
 13,200 5.43 5.43 5.34 0 0 0
17/01/2017
5.43
 2,835 5.43 5.43 5.43 0 0 0
16/01/2017
5.43
 27,000 5.52 5.61 5.34 0 0 0
13/01/2017
5.52
 5,510 5.52 5.52 5.52 0 0 0
12/01/2017
5.52
 1,100 5.52 5.52 5.52 0 0 0
11/01/2017
5.52
 18,900 5.52 5.52 5.43 0 0 0
10/01/2017
5.52
 2,500 5.52 5.52 5.34 0 0 0
09/01/2017
5.52
 25,000 5.52 5.52 5.52 0 0 0
06/01/2017
5.52
 32,500 5.52 6.05 5.52 0 0 0
05/01/2017
5.52
 8,000 5.52 5.52 5.52 0 0 0
04/01/2017
5.52
 9,000 5.52 5.61 5.52 0 0 0
03/01/2017
5.52
 16,600 5.43 5.52 5.43 0 0 0
30/12/2016
5.43
 15,800 5.34 5.52 5.34 0 0 0
29/12/2016
5.34
 15,285 5.61 5.61 5.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |