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)
24/05/2013: Cổ tức tiền mặt tỉ lệ: 5%
24/05/2013
4.61
 61,600 4.47 4.61 4.47 3,000 0 0.0
23/05/2013
4.47
 109,000 4.41 4.47 4.35 0 0 0
22/05/2013
4.41
 51,000 4.35 4.41 4.28 0 0 0
21/05/2013
4.35
 4,500 4.35 4.35 4.28 0 0 0
20/05/2013
4.35
 30,300 4.35 4.35 4.28 0 0 0
17/05/2013
4.35
 30,400 4.28 4.41 4.28 0 0 0
16/05/2013
4.28
 15,200 4.28 4.35 4.28 0 0 0
15/05/2013
4.28
 22,000 4.22 4.28 4.16 0 0 0
14/05/2013
4.22
 39,300 4.28 4.28 4.16 0 0 0
13/05/2013
4.28
 13,500 4.28 4.28 4.22 0 0 0
10/05/2013
4.28
 16,000 4.22 4.28 4.16 0 0 0
09/05/2013
4.22
 25,500 4.22 4.22 4.16 0 0 0
08/05/2013
4.22
 10,100 4.22 4.35 4.22 0 0 0
07/05/2013
4.22
 12,300 4.28 4.28 4.22 0 1,200 -0.0
06/05/2013
4.28
 25,200 4.22 4.35 4.28 0 0 0
03/05/2013
4.22
 98,000 4.16 4.22 4.16 0 0 0
02/05/2013
4.16
 12,900 4.16 4.16 4.16 0 0 0
26/04/2013
4.16
 17,500 4.22 4.22 4.16 0 0 0
25/04/2013
4.22
 35,700 4.16 4.22 4.16 0 0 0
24/04/2013
4.16
 6,000 4.22 4.22 4.16 0 0 0
23/04/2013
4.22
 11,100 4.16 4.22 4.09 0 0 0
22/04/2013
4.16
 32,200 4.16 4.22 4.16 0 0 0
18/04/2013
4.16
 18,900 4.28 4.28 4.16 0 0 0
17/04/2013
4.28
 18,500 4.28 4.28 4.16 0 0 0
16/04/2013
4.28
 5,600 4.22 4.28 4.22 0 0 0
15/04/2013
4.22
 10,800 4.35 4.35 4.22 0 0 0
12/04/2013
4.35
 30,000 4.41 4.41 4.28 5,000 0 0.0
11/04/2013
4.41
 25,200 4.35 4.41 4.28 0 0 0
10/04/2013
4.35
 62,300 4.35 4.47 4.35 15,000 0 0.1
09/04/2013
4.35
 15,700 4.35 4.41 4.28 0 0 0
08/04/2013
4.35
 16,100 4.22 4.35 4.28 0 0 0
05/04/2013
4.22
 10,200 4.28 4.28 4.22 0 0 0
04/04/2013
4.28
 65,200 4.35 4.41 4.28 0 0 0
03/04/2013
4.35
 12,200 4.28 4.35 4.28 5,000 0 0.0
02/04/2013
4.28
 34,400 4.47 4.47 4.28 0 0 0
01/04/2013
4.47
 15,300 4.35 4.47 4.28 0 0 0
29/03/2013
4.35
 15,400 4.28 4.35 4.16 0 0 0
28/03/2013
4.28
 15,500 4.35 4.41 4.28 0 0 0
27/03/2013
4.35
 21,300 4.28 4.35 4.28 10,600 0 0.1
26/03/2013
4.28
 14,100 4.35 4.41 4.28 0 0 0
25/03/2013
4.35
 20,400 4.35 4.35 4.22 0 0 0
22/03/2013
4.35
 15,100 4.41 4.41 4.28 0 0 0
21/03/2013
4.41
 11,900 4.41 4.41 4.35 0 0 0
20/03/2013
4.41
 20,800 4.35 4.47 4.35 0 0 0
19/03/2013
4.35
 7,100 4.41 4.41 4.35 0 0 0
18/03/2013
4.41
 17,500 4.41 4.47 4.35 0 0 0
15/03/2013
4.41
 40,800 4.41 4.41 4.35 0 0 0
14/03/2013
4.41
 22,100 4.35 4.41 4.35 0 0 0
13/03/2013
4.35
 38,800 4.47 4.47 4.28 0 0 0
12/03/2013
4.47
 22,500 4.47 4.47 4.41 0 0 0
11/03/2013
4.47
 63,700 4.41 4.47 4.35 0 0 0
08/03/2013
4.41
 20,000 4.28 4.41 4.28 0 0 0
07/03/2013
4.28
 8,300 4.41 4.41 4.28 0 0 0
06/03/2013
4.41
 19,800 4.22 4.41 4.22 100 0 0.0
05/03/2013
4.22
 36,000 4.35 4.35 4.22 0 0 0
04/03/2013
4.35
 82,800 4.54 4.54 4.28 0 0 0
01/03/2013
4.54
 43,700 4.54 4.60 4.47 0 0 0
28/02/2013
4.54
 62,700 4.54 4.60 4.54 15,000 0 0.1
27/02/2013
4.54
 32,400 4.47 4.54 4.41 0 0 0
26/02/2013
4.47
 146,100 4.73 4.73 4.47 1,000 0 0.0
25/02/2013
4.73
 37,200 4.73 4.79 4.67 0 0 0
22/02/2013
4.73
 141,500 4.60 4.79 4.60 0 300 -0.0
21/02/2013
4.60
 231,700 4.92 5.05 4.60 0 0 0
20/02/2013
4.92
 96,300 4.92 4.92 4.79 0 0 0
19/02/2013
4.92
 76,900 4.99 4.99 4.79 0 0 0
18/02/2013
4.99
 56,800 4.92 5.11 4.92 0 0 0
08/02/2013
4.92
 75,600 4.86 4.99 4.86 20,000 900 0.1
07/02/2013
4.86
 75,800 4.79 4.92 4.73 0 0 0
06/02/2013
4.79
 24,400 4.60 4.79 4.67 0 0 0
05/02/2013
4.60
 71,200 4.73 4.73 4.60 0 0 0
04/02/2013
4.73
 92,900 4.73 4.99 4.73 30,000 0 0.2
01/02/2013
4.73
 94,700 4.73 4.73 4.60 7,300 0 0.1
31/01/2013
4.73
 129,500 4.86 4.86 4.67 11,300 0 0.1
30/01/2013
4.86
 110,500 4.92 5.05 4.79 28,000 0 0.2
29/01/2013
4.92
 199,100 4.79 4.99 4.73 37,500 7,500 0.2
28/01/2013
4.79
 150,600 4.60 4.86 4.67 11,500 0 0.1
25/01/2013
4.60
 87,200 4.67 4.67 4.54 0 0 0
24/01/2013
4.67
 48,400 4.47 4.67 4.47 0 0 0
23/01/2013
4.47
 92,300 4.47 4.60 4.41 2,000 48,100 -0.3
22/01/2013
4.47
 134,000 4.60 4.67 4.41 0 34,800 -0.2
21/01/2013
4.60
 233,800 4.79 4.79 4.60 0 173,940 -1.3
18/01/2013
4.79
 108,600 4.99 4.99 4.73 0 34,300 -0.3
17/01/2013
4.99
 213,900 5.05 5.11 4.86 0 40,000 -0.3
16/01/2013
5.05
 363,500 4.92 5.24 4.92 0 115,400 -0.9
15/01/2013
4.92
 225,100 4.79 4.99 4.79 0 93,000 -0.7
14/01/2013
4.79
 58,100 4.79 4.79 4.67 0 22,000 -0.2
11/01/2013
4.79
 167,800 4.79 4.92 4.79 0 19,900 -0.2
10/01/2013
4.79
 78,700 4.73 4.86 4.54 0 5,100 -0.0
09/01/2013
4.73
 161,600 4.92 5.11 4.73 0 0 0
08/01/2013
4.92
 132,800 4.86 4.99 4.67 0 15,000 -0.1
07/01/2013
4.86
 99,700 5.05 5.24 4.86 0 0 0
04/01/2013
5.05
 194,600 5.05 5.11 4.86 0 0 0
03/01/2013
5.05
 374,000 5.24 5.24 4.92 90,000 5,200 0.7
02/01/2013
5.24
 281,900 5.11 5.31 4.99 0 25,000 -0.2
28/12/2012
5.11
 112,000 4.99 5.11 4.92 31,000 30,000 0.0
27/12/2012
4.99
 154,700 5.11 5.31 4.99 0 10,000 -0.1
26/12/2012
5.11
 316,800 4.92 5.18 4.86 2,700 77,000 -0.6
25/12/2012
4.92
 243,900 5.05 5.05 4.86 80,000 71,800 0.1
24/12/2012
5.05
 173,500 4.73 5.05 4.86 0 0 0
21/12/2012
4.73
 398,400 4.47 4.73 4.47 0 180,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |