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

1.70
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
(2026-09-08) 		-0.30 -13.04% 52,000 0 0
1.70
2.50
1.70
2 tháng
(2026-08-10) 		-0.20 -9.09% 63,000 0 0
1.70
2.50
1.70
3 tháng
(2026-07-10) 		-0.40 -16.67% 98,900 0 0
1.70
2.50
1.70
6 tháng
(2026-04-13) 		-1.50 -42.86% 608,900 0 0
1.70
3.50
1.70
12 tháng
(2025-10-13) 		-0.60 -23.08% 2,955,700 0 0
1.70
3.50
1.70
24 tháng
(2024-10-18) 		0.10 5.26% 4,809,900 0 0
1.60
3.50
1.70
36 tháng
(2023-10-24) 		-0.10 -4.76% 6,086,049 0 0
1.60
3.50
1.70
60 tháng
(2021-11-03) 		-3.10 -60.78% 17,152,869 0 0
1.60
6.50
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2017
7.03
 130,800 6.95 7.03 6.86 0 0 0
15/08/2017
6.95
 199,600 6.86 7.03 6.86 0 0 0
14/08/2017
6.95
 46,300 6.68 6.95 6.68 0 0 0
11/08/2017
7.03
 57,059 6.95 7.03 6.86 0 0 0
10/08/2017
6.95
 160,800 6.95 7.12 6.86 0 0 0
09/08/2017
6.95
 199,200 6.86 6.95 6.77 0 0 0
08/08/2017
6.95
 275,873 7.03 7.12 6.95 0 0 0
07/08/2017
7.12
 298,291 7.30 7.30 6.95 0 0 0
04/08/2017
7.21
 323,220 7.03 7.30 7.03 0 0 0
03/08/2017
7.21
 374,954 7.39 7.48 6.95 0 0 0
02/08/2017
7.39
 415,678 7.57 7.57 7.12 0 0 0
01/08/2017
7.57
 170,020 8.10 8.10 7.39 0 0 0
31/07/2017
7.57
 631,474 7.03 7.57 7.03 0 0 0
28/07/2017
6.95
 1,357,990 6.50 7.03 6.32 0 0 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 0 0 0
24/07/2017
6.32
 23,700 6.32 6.32 6.23 0 0 0
21/07/2017
6.41
 59,708 6.32 6.41 6.32 0 0 0
20/07/2017
6.23
 78,095 6.41 6.41 6.23 0 0 0
19/07/2017
6.41
 36,400 6.32 6.50 6.32 0 0 0
18/07/2017
6.32
 39,200 6.32 6.32 6.23 0 0 0
17/07/2017
6.32
 44,630 6.32 6.32 6.32 0 0 0
14/07/2017
6.32
 45,110 6.32 6.41 6.23 0 0 0
13/07/2017
6.23
 66,000 6.32 6.32 6.23 0 0 0
12/07/2017
6.32
 75,200 6.23 6.41 6.23 0 0 0
11/07/2017
6.23
 110,300 6.32 6.32 6.23 0 0 0
10/07/2017
6.41
 39,105 6.50 6.50 6.32 0 0 0
07/07/2017
6.68
 188,800 7.03 7.12 6.50 0 0 0
06/07/2017
6.86
 490,100 6.23 6.86 6.14 0 0 0
05/07/2017
6.23
 83,907 6.14 6.32 6.14 0 0 0
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 0 0 0
28/06/2017
6.23
 7,000 6.14 6.23 6.14 0 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 6.14 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 6.14 6.23 6.14 0 0 0
21/06/2017
6.23
 71,885 6.14 6.23 6.14 0 0 0
20/06/2017
6.23
 31,004 6.23 6.23 6.14 0 0 0
19/06/2017
6.14
 26,940 6.23 6.23 6.14 0 0 0
16/06/2017
6.23
 28,171 6.14 6.23 6.14 0 0 0
15/06/2017
6.23
 63,995 6.23 6.23 6.23 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 6.23 6.32 6.14 0 0 0
12/06/2017
6.14
 37,600 6.14 6.23 6.14 0 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 6.23 6.23 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 6.23 6.32 6.23 0 0 0
30/05/2017
6.32
 34,200 6.32 6.32 6.23 0 0 0
29/05/2017
6.23
 37,700 6.23 6.32 6.23 0 0 0
26/05/2017
6.32
 36,139 6.32 6.41 6.23 0 0 0
25/05/2017
6.23
 93,530 6.32 6.41 6.23 0 0 0
24/05/2017
6.32
 26,591 6.32 6.32 6.23 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 6.41 6.41 6.23 0 0 0
18/05/2017
6.23
 37,125 6.23 6.41 6.23 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 0 0 0
15/05/2017
6.32
 95,400 6.32 6.41 6.23 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 6.41 6.41 6.32 0 0 0
10/05/2017
6.50
 20,100 6.50 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 6.41 6.41 6.23 0 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 6.41 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 6.41 6.41 6.32 0 0 0
26/04/2017
6.32
 26,700 6.14 6.32 6.14 0 0 0
25/04/2017
6.14
 42,530 6.23 6.32 6.14 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 6.32 6.41 6.32 0 0 0
19/04/2017
6.41
 42,700 6.32 6.41 6.32 0 0 0
18/04/2017
6.41
 64,300 6.32 6.41 6.23 0 0 0
17/04/2017
6.23
 52,200 6.23 6.32 6.23 0 0 0
14/04/2017
6.41
 66,310 6.41 6.41 6.23 0 0 0
13/04/2017
6.50
 84,300 6.32 6.50 6.23 0 0 0
12/04/2017
6.23
 75,558 6.23 6.32 6.23 0 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 6.23 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 6.41 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 6.68 6.68 6.50 0 0 0
30/03/2017
6.50
 136,700 6.50 6.86 6.32 0 0 0
29/03/2017
6.32
 217,502 6.23 6.32 6.14 0 0 0
28/03/2017
6.23
 78,500 6.32 6.32 6.14 0 0 0
27/03/2017
6.32
 75,300 6.50 6.50 6.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc