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)
20/12/2012
4.47
 232,500 4.54 4.60 4.41 70,000 109,500 -0.3
19/12/2012
4.54
 144,400 4.41 4.60 4.47 0 75,500 -0.5
18/12/2012
4.41
 177,800 4.60 4.67 4.35 100,000 133,600 -0.2
17/12/2012
4.60
 147,400 4.54 4.67 4.47 39,500 65,100 -0.2
14/12/2012
4.54
 161,100 4.67 4.73 4.47 100,000 124,700 -0.2
13/12/2012
4.67
 157,700 4.73 4.73 4.54 0 73,400 -0.5
12/12/2012
4.73
 207,000 4.60 4.79 4.54 50,000 111,600 -0.5
11/12/2012
4.60
 142,900 4.73 4.73 4.54 62,000 120,700 -0.4
10/12/2012
4.73
 163,200 4.47 4.73 4.54 0 99,000 -0.7
07/12/2012
4.47
 203,200 4.28 4.47 4.16 25,300 162,000 -0.9
06/12/2012
4.28
 72,800 4.28 4.28 4.16 22,100 69,400 -0.3
05/12/2012
4.28
 52,200 4.35 4.47 4.16 19,000 48,200 -0.2
04/12/2012
4.35
 76,400 4.35 4.35 4.16 15,800 64,000 -0.3
03/12/2012
4.35
 29,300 4.41 4.41 4.16 12,300 0 0.1
30/11/2012
4.41
 8,900 4.35 4.41 4.28 200 0 0.0
29/11/2012
4.35
 26,600 4.47 4.47 4.35 8,900 12,200 -0.0
28/11/2012
4.47
 36,900 4.60 4.67 4.47 8,800 33,400 -0.2
27/11/2012
4.60
 23,400 4.73 4.73 4.60 0 6,800 -0.1
26/11/2012
4.73
 11,300 4.86 4.86 4.73 8,400 10,700 -0.0
23/11/2012
4.86
 8,000 4.92 4.92 4.86 7,900 0 0.1
22/11/2012
4.92
 1,400 4.86 4.92 4.92 0 0 0
21/11/2012
4.86
 8,200 4.99 4.99 4.86 7,400 0 0.1
20/11/2012
4.99
 3,700 4.99 4.99 4.86 3,400 0 0.0
19/11/2012
4.99
 12,100 4.99 4.99 4.99 7,900 0 0.1
16/11/2012
4.99
 9,900 5.18 5.18 4.99 7,900 0 0.1
15/11/2012
5.18
 100 5.18 5.18 5.18 0 0 0
14/11/2012
5.18
 200 5.05 5.18 5.18 0 0 0
13/11/2012
5.05
 6,100 5.11 5.11 4.99 4,800 0 0.0
12/11/2012
5.11
 1,200 5.18 5.24 5.11 0 0 0
09/11/2012
5.18
 10,100 5.05 5.18 5.05 0 0 0
08/11/2012
5.05
 600 5.11 5.11 4.86 200 0 0.0
07/11/2012
5.11
 8,300 4.86 5.18 4.86 0 0 0
06/11/2012
4.86
 21,800 4.79 4.86 4.79 8,600 600 0.1
05/11/2012
4.79
 15,000 5.11 5.11 4.79 7,800 0 0.1
02/11/2012
5.11
 21,100 5.43 5.43 5.11 7,300 0 0.1
01/11/2012
5.43
 9,100 5.50 5.50 5.43 7,300 0 0.1
31/10/2012
5.50
 11,400 5.50 5.50 5.43 7,300 0 0.1
30/10/2012
5.50
 3,300 5.43 5.69 5.50 0 0 0
29/10/2012
5.43
 2,900 5.37 5.50 5.43 0 0 0
26/10/2012
5.37
 14,400 5.63 5.63 5.37 7,200 0 0.1
25/10/2012
5.63
 9,500 5.69 5.75 5.63 7,000 0 0.1
24/10/2012
5.69
 9,200 5.69 5.69 5.63 3,500 0 0.0
23/10/2012
5.69
 7,400 5.69 5.75 5.69 0 0 0
22/10/2012
5.69
 8,700 5.63 5.69 5.56 6,500 0 0.1
19/10/2012
5.63
 7,900 5.75 5.75 5.63 6,900 0 0.1
18/10/2012
5.75
 6,100 5.69 5.75 5.75 0 0 0
17/10/2012
5.69
 9,300 5.75 5.75 5.69 6,900 0 0.1
16/10/2012
5.75
 18,200 5.63 5.75 5.69 0 0 0
15/10/2012
5.63
 7,900 5.69 5.82 5.63 6,300 0 0.1
12/10/2012
5.69
 11,000 5.75 5.75 5.69 6,900 0 0.1
11/10/2012
5.75
 20,100 5.75 5.88 5.63 0 0 0
10/10/2012
5.75
 5,000 5.69 5.75 5.50 100 0 0.0
09/10/2012
5.69
 2,900 5.69 5.69 5.63 0 0 0
08/10/2012
5.69
 13,600 5.63 5.69 5.50 2,000 1,800 0.0
05/10/2012
5.63
 5,100 5.69 5.75 5.50 0 3,700 -0.0
04/10/2012
5.69
 8,200 5.69 5.82 5.63 7,000 0 0.1
03/10/2012
5.69
 3,600 5.69 5.82 5.69 0 0 0
02/10/2012
5.69
 7,000 5.75 6.14 5.56 200 0 0.0
01/10/2012
5.75
 11,100 5.94 5.94 5.75 5,800 0 0.1
28/09/2012
5.94
 15,300 5.94 5.94 5.82 6,800 0 0.1
27/09/2012
5.94
 10,300 5.94 6.07 5.82 6,700 0 0.1
26/09/2012
5.94
 34,000 5.82 6.01 5.88 0 1,100 -0.0
25/09/2012
5.82
 10,800 5.88 5.88 5.82 6,700 0 0.1
24/09/2012
5.88
 9,300 5.88 5.94 5.88 6,700 0 0.1
21/09/2012
5.88
 1,100 5.88 6.07 5.88 1,000 0 0.0
20/09/2012
5.88
 15,900 6.01 6.01 5.88 4,700 0 0.0
19/09/2012
6.01
 17,200 5.94 6.01 5.88 0 0 0
18/09/2012
5.94
 53,700 6.14 6.14 5.94 17,500 18,700 -0.0
17/09/2012
6.14
 19,700 6.14 6.20 6.01 17,100 200 0.2
14/09/2012
6.14
 4,300 6.14 6.26 6.14 0 0 0
13/09/2012
6.14
 27,000 6.07 6.14 5.82 18,000 0 0.2
12/09/2012
6.07
 11,500 6.07 6.26 5.82 7,200 0 0.1
11/09/2012
6.07
 2,800 5.94 6.14 5.82 200 0 0.0
10/09/2012
5.94
 24,400 6.20 6.39 5.82 17,300 0 0.2
07/09/2012
6.20
 5,800 6.14 6.46 6.07 0 0 0
06/09/2012
6.14
 20,300 6.14 6.26 6.07 17,100 0 0.2
05/09/2012
6.14
 25,000 6.33 6.33 6.14 17,100 10,000 0.1
04/09/2012
6.33
 7,000 6.14 6.33 6.14 1,400 0 0.0
31/08/2012
6.14
 4,200 6.14 6.14 6.14 0 0 0
30/08/2012
6.14
 2,200 6.26 6.26 6.14 0 0 0
29/08/2012
6.26
 4,000 5.94 6.26 6.01 0 0 0
28/08/2012
5.94
 4,900 5.94 6.14 5.88 0 0 0
27/08/2012
5.94
 6,200 6.26 6.26 5.94 0 0 0
24/08/2012
6.26
 44,200 5.94 6.33 5.75 17,700 0 0.2
23/08/2012
5.94
 78,400 6.39 6.39 5.94 16,600 0 0.2
22/08/2012
6.39
 31,000 6.33 6.46 6.33 12,700 0 0.1
21/08/2012
6.33
 73,700 6.78 6.78 6.33 9,700 0 0.1
20/08/2012
6.78
 12,500 6.90 6.90 6.78 6,900 0 0.1
17/08/2012
6.90
 16,000 6.84 6.90 6.84 9,600 0 0.1
16/08/2012
6.84
 9,200 6.84 6.90 6.84 0 0 0
15/08/2012
6.84
 24,800 6.84 6.90 6.78 100 100 -0
14/08/2012
6.84
 38,200 6.84 6.90 6.78 0 0 0
13/08/2012
6.84
 6,500 6.84 6.84 6.78 0 0 0
10/08/2012
6.84
 21,100 6.90 6.97 6.78 9,700 0 0.1
09/08/2012
6.90
 9,400 6.97 6.97 6.90 0 0 0
08/08/2012
6.97
 6,000 6.97 6.97 6.78 0 0 0
07/08/2012
6.97
 14,000 6.97 7.16 6.84 9,600 0 0.1
06/08/2012
6.97
 12,200 6.84 6.97 6.84 0 0 0
03/08/2012
6.84
 21,200 6.78 6.84 6.78 9,700 0 0.1
02/08/2012
6.78
 1,700 6.78 6.90 6.78 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |