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

1.90
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
(2024-08-20) 		0.10 5.56% 20,400 0 0
1.70
2
1.90
2 tháng
(2024-07-22) 		-0.10 -5% 112,800 -50,000 -0.1
1.70
2.10
1.90
3 tháng
(2024-06-21) 		-0.30 -13.64% 191,400 -50,000 -0.1
1.70
2.20
1.90
6 tháng
(2024-03-29) 		0.30 18.75% 1,028,300 -50,000 -0.1
1.60
2.20
1.90
12 tháng
(2023-09-29) 		-0.30 -13.64% 1,519,400 -55,000 -0.1
1.60
2.20
1.90
24 tháng
(2022-09-30) 		-1.20 -38.71% 3,208,732 -59,100 -0.1
1.60
3.60
1.90
36 tháng
(2021-10-05) 		-1.30 -40.63% 14,056,723 -61,100 -0.1
1.60
6.50
1.90
60 tháng
(2019-10-16) 		-0.70 -26.92% 22,836,491 -272,600 -0.5
1.20
6.50
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2011
3.69
 51,200 3.63 3.69 3.48 2,000 0 0.0
26/05/2011
3.63
 310,000 3.42 3.63 3.21 12,000 0 0.1
25/05/2011
3.42
 166,900 3.63 3.63 3.42 2,000 0 0.0
24/05/2011
3.63
 135,800 3.79 3.90 3.58 2,000 0 0.0
23/05/2011
3.79
 134,000 4.11 4.11 3.79 0 0 0
20/05/2011
4.11
 82,200 4.11 4.16 4.00 1,000 0 0.0
19/05/2011
4.11
 74,700 4.11 4.21 3.95 5,800 0 0.0
18/05/2011
4.11
 60,300 4.27 4.27 4.00 2,000 0 0.0
17/05/2011
4.27
 116,400 4.58 4.58 4.27 0 9,700 -0.1
16/05/2011: Cổ tức tiền mặt tỉ lệ: 4.5%
16/05/2011
4.58
 41,200 4.55 4.74 4.53 4,300 0 0.0
13/05/2011
4.55
 48,600 4.60 4.76 4.30 200 24,000 -0.2
12/05/2011
4.60
 86,900 4.60 4.71 4.55 0 0 0
11/05/2011
4.60
 240,500 4.86 4.86 4.60 0 0 0
10/05/2011
4.86
 70,600 4.96 4.96 4.86 0 0 0
09/05/2011
4.96
 102,300 5.11 5.11 4.86 0 0 0
06/05/2011
5.11
 41,000 5.16 5.16 5.06 0 0 0
05/05/2011
5.16
 17,000 5.16 5.36 5.06 0 0 0
04/05/2011
5.16
 16,400 5.11 5.36 5.16 0 0 0
29/04/2011
5.11
 52,700 5.16 5.16 5.01 0 0 0
28/04/2011
5.16
 21,200 5.21 5.31 5.11 0 0 0
27/04/2011
5.21
 19,100 5.21 5.26 5.16 0 0 0
26/04/2011
5.21
 15,700 5.46 5.46 5.16 0 0 0
25/04/2011
5.46
 70,800 5.26 5.51 5.41 0 0 0
22/04/2011
5.26
 139,500 5.41 5.51 5.11 0 0 0
21/04/2011
5.41
 14,200 5.51 5.51 5.41 0 0 0
20/04/2011
5.51
 14,200 5.51 5.56 5.16 0 0 0
19/04/2011
5.51
 11,200 5.46 5.51 5.41 0 0 0
18/04/2011
5.46
 32,400 5.61 5.61 5.41 0 0 0
15/04/2011
5.61
 30,900 5.76 5.76 5.61 0 0 0
14/04/2011
5.76
 40,700 6.11 6.11 5.76 0 0 0
13/04/2011
6.11
 13,300 6.01 6.11 5.71 0 0 0
08/04/2011
6.01
 29,800 6.01 6.01 5.81 0 0 0
07/04/2011
6.01
 23,000 6.11 6.11 5.86 0 0 0
06/04/2011
6.11
 79,800 5.86 6.16 5.76 0 0 0
05/04/2011
5.86
 28,100 5.86 5.86 5.71 0 0 0
04/04/2011
5.86
 21,900 5.91 6.11 5.71 0 0 0
01/04/2011
5.91
 38,300 6.01 6.01 5.86 0 0 0
31/03/2011
6.01
 27,100 6.11 6.26 6.01 0 10,600 -0.1
30/03/2011
6.11
 39,900 6.11 6.16 6.01 0 0 0
29/03/2011
6.11
 39,800 6.26 6.41 6.11 0 0 0
28/03/2011
6.26
 22,900 6.16 6.36 6.11 0 0 0
25/03/2011
6.16
 38,900 6.31 6.31 6.06 0 9,800 -0.1
24/03/2011
6.31
 27,000 6.46 6.46 6.21 0 0 0
23/03/2011
6.46
 22,200 6.26 6.46 6.26 0 0 0
22/03/2011
6.26
 32,600 6.51 6.56 6.26 0 0 0
21/03/2011
6.51
 134,700 6.36 6.66 6.46 0 12,000 -0.2
18/03/2011
6.36
 175,300 5.96 6.36 6.01 5,000 0 0.1
17/03/2011
5.96
 13,400 5.91 6.21 5.86 0 0 0
16/03/2011
5.91
 40,100 5.81 5.91 5.76 0 0 0
15/03/2011
5.81
 26,100 5.91 5.91 5.61 0 0 0
14/03/2011
5.91
 58,900 6.31 6.51 5.91 9,000 0 0.1
11/03/2011
6.31
 54,000 5.91 6.31 6.21 0 0 0
10/03/2011
5.91
 39,600 5.51 5.91 5.26 0 0 0
09/03/2011
5.51
 51,800 5.61 5.86 5.41 0 0 0
08/03/2011
5.61
 5,400 5.81 5.81 5.61 0 0 0
07/03/2011
5.81
 43,500 5.86 5.86 5.71 100 0 0.0
04/03/2011
5.86
 47,000 5.76 5.91 5.41 1,000 0 0.0
03/03/2011
5.76
 41,200 5.91 5.96 5.76 0 0 0
02/03/2011
5.91
 62,200 6.21 6.21 5.81 5,800 0 0.1
01/03/2011
6.21
 31,300 6.36 6.36 6.11 0 8,100 -0.1
28/02/2011
6.36
 38,400 6.46 6.51 6.26 1,400 0 0.0
25/02/2011
6.46
 56,000 6.36 6.51 6.36 1,000 0 0.0
24/02/2011
6.36
 96,800 6.51 6.51 6.11 0 0 0
23/02/2011
6.51
 87,400 6.11 6.56 6.01 2,300 0 0.0
22/02/2011
6.11
 79,200 6.36 6.36 6.11 0 0 0
21/02/2011
6.36
 58,600 6.76 6.76 6.36 2,200 0 0.0
18/02/2011
6.76
 42,400 6.91 6.91 6.71 5,300 0 0.1
17/02/2011
6.91
 35,800 7.01 7.01 6.76 0 0 0
16/02/2011
7.01
 69,500 7.01 7.06 6.96 0 0 0
15/02/2011
7.01
 64,700 7.16 7.16 7.01 200 0 0.0
14/02/2011
7.16
 42,500 7.21 7.36 7.11 0 0 0
11/02/2011
7.21
 40,300 7.31 7.31 7.16 500 0 0.0
10/02/2011
7.31
 39,000 7.41 7.46 7.16 800 0 0.0
09/02/2011
7.41
 72,100 7.26 7.66 7.36 400 0 0.0
08/02/2011
7.26
 19,400 7.31 7.51 7.16 0 0 0
28/01/2011
7.31
 68,800 7.36 7.41 7.26 2,000 0 0.0
27/01/2011
7.36
 64,700 7.11 7.46 7.01 4,600 0 0.1
26/01/2011
7.11
 57,700 6.96 7.11 6.91 0 0 0
25/01/2011
6.96
 63,600 7.01 7.01 6.86 0 0 0
24/01/2011
7.01
 73,400 7.26 7.51 7.01 0 3,000 -0.0
21/01/2011
7.26
 40,100 7.26 7.41 7.21 0 0 0
20/01/2011
7.26
 32,100 7.36 7.51 7.21 1,500 0 0.0
19/01/2011
7.36
 105,300 7.26 7.46 7.16 0 15,300 -0.2
18/01/2011
7.26
 85,100 7.36 7.46 7.21 0 0 0
17/01/2011
7.36
 78,400 7.41 7.66 7.26 5,000 0 0.1
14/01/2011
7.41
 66,800 7.41 7.46 7.26 1,700 0 0.0
13/01/2011
7.41
 79,500 7.41 7.41 7.21 15,300 0 0.2
12/01/2011
7.41
 45,900 7.21 7.51 7.21 0 5,000 -0.1
11/01/2011
7.21
 92,300 7.41 7.41 7.11 0 0 0
10/01/2011
7.41
 49,000 7.76 7.76 7.31 0 0 0
07/01/2011
7.76
 62,600 7.91 7.91 7.71 0 0 0
06/01/2011
7.91
 26,000 7.86 7.96 7.81 0 0 0
05/01/2011
7.86
 44,200 8.11 8.11 7.81 0 0 0
04/01/2011
8.11
 24,400 8.06 8.21 8.01 0 0 0
31/12/2010
8.06
 24,800 8.01 8.11 7.91 0 0 0
30/12/2010
8.01
 61,800 8.16 8.16 7.91 0 0 0
29/12/2010
8.16
 59,800 8.36 8.51 8.11 0 0 0
28/12/2010
8.36
 112,000 7.96 8.36 7.96 0 0 0
27/12/2010
7.96
 86,000 7.91 8.11 7.81 0 0 0
24/12/2010
7.91
 97,900 7.96 8.16 7.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |