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
(2024-08-21) 		0.10 5.56% 23,500 0 0
1.70
2
1.90
2 tháng
(2024-07-22) 		-0.10 -5% 115,900 -50,000 -0.1
1.70
2.10
1.90
3 tháng
(2024-06-24) 		-0.30 -13.64% 175,200 -50,000 -0.1
1.70
2.20
1.90
6 tháng
(2024-03-29) 		0.30 18.75% 1,031,400 -50,000 -0.1
1.60
2.20
1.90
12 tháng
(2023-09-29) 		-0.30 -13.64% 1,522,500 -55,000 -0.1
1.60
2.20
1.90
24 tháng
(2022-10-03) 		-1 -34.48% 3,188,810 -56,300 -0.1
1.60
3.60
1.90
36 tháng
(2021-10-06) 		-1.30 -40.63% 14,059,823 -61,100 -0.1
1.60
6.50
1.90
60 tháng
(2019-10-17) 		-0.70 -26.92% 22,839,591 -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)
19/03/2018
6.59
 59,000 6.59 6.59 6.50 0 0 0
16/03/2018
6.59
 30,298 6.59 6.59 6.50 0 0 0
15/03/2018
6.59
 116,500 6.68 6.68 6.50 0 0 0
14/03/2018
6.68
 214,730 6.59 6.68 6.59 0 0 0
13/03/2018
6.59
 136,560 6.68 6.68 6.59 0 0 0
12/03/2018
6.68
 120,900 6.68 6.68 6.59 1,300 0 0.0
09/03/2018
6.68
 111,430 6.59 6.68 6.59 0 0 0
08/03/2018
6.59
 47,400 6.59 6.59 6.50 0 0 0
07/03/2018
6.59
 111,760 6.50 6.59 6.41 0 0 0
06/03/2018
6.50
 139,600 6.50 6.59 6.50 0 0 0
05/03/2018
6.50
 132,430 6.59 6.68 6.50 0 0 0
02/03/2018
6.59
 35,900 6.59 6.68 6.50 0 0 0
01/03/2018
6.59
 67,300 6.86 6.86 6.59 0 0 0
28/02/2018
6.86
 244,600 6.59 6.86 6.59 0 0 0
27/02/2018
6.59
 117,620 6.59 6.68 6.50 0 0 0
26/02/2018
6.59
 252,100 6.68 6.77 6.50 0 0 0
23/02/2018
6.68
 133,940 6.59 6.68 6.50 1,000 0 0.0
22/02/2018
6.59
 413,710 6.59 6.86 6.50 0 0 0
21/02/2018
6.59
 264,000 6.50 7.03 6.59 0 0 0
13/02/2018
6.50
 215,900 6.59 6.68 6.32 0 0 0
12/02/2018
6.59
 125,130 6.50 6.77 6.41 0 0 0
09/02/2018
6.50
 43,200 6.41 6.50 6.23 0 100 -0.0
08/02/2018
6.41
 153,200 6.41 6.50 6.23 0 0 0
07/02/2018
6.41
 145,230 6.14 6.59 6.14 0 0 0
06/02/2018
6.14
 651,880 6.59 6.59 5.97 0 400 -0.0
05/02/2018
6.59
 416,032 7.21 7.21 6.59 0 300 -0.0
02/02/2018
7.21
 247,210 7.12 7.39 6.95 1,700 0 0.0
01/02/2018
7.12
 451,170 7.30 7.30 7.03 0 0 0
31/01/2018
7.30
 376,495 7.48 7.57 7.21 0 0 0
30/01/2018
7.48
 328,300 7.57 7.57 7.30 0 0 0
29/01/2018
7.57
 514,670 7.75 7.84 7.57 0 0 0
26/01/2018
7.75
 305,760 7.92 8.01 7.75 0 0 0
25/01/2018
7.92
 481,160 8.01 8.37 7.92 2,000 0 0.0
24/01/2018
8.01
 1,034,600 8.01 8.46 8.01 0 0 0
23/01/2018
8.01
 555,351 7.75 8.10 7.84 0 0 0
22/01/2018
7.75
 241,250 7.75 7.92 7.66 0 0 0
19/01/2018
7.75
 374,300 7.92 7.92 7.57 0 0 0
18/01/2018
7.92
 315,800 7.66 7.92 7.57 0 0 0
17/01/2018
7.66
 566,010 8.01 8.01 7.66 0 0 0
16/01/2018
8.01
 376,870 8.01 8.19 7.75 0 0 0
15/01/2018
8.01
 238,806 7.84 8.10 7.84 2,400 506 0.0
12/01/2018
7.84
 1,020,422 8.28 8.55 7.75 0 0 0
11/01/2018
8.28
 741,950 7.84 8.28 7.84 0 0 0
10/01/2018
7.84
 914,220 7.66 8.28 7.75 0 0 0
09/01/2018
7.66
 331,555 7.57 7.66 7.57 1,000 0 0.0
08/01/2018
7.57
 298,326 7.57 7.66 7.48 0 0 0
05/01/2018
7.57
 299,960 7.75 7.84 7.57 0 0 0
04/01/2018
7.75
 452,070 7.48 7.92 7.57 0 0 0
03/01/2018
7.48
 434,800 7.30 7.66 7.30 0 0 0
02/01/2018
7.30
 387,600 7.57 7.66 7.30 0 0 0
29/12/2017
7.57
 156,559 7.57 7.57 7.48 0 0 0
28/12/2017
7.57
 207,527 7.57 7.75 7.48 0 0 0
27/12/2017
7.57
 935,170 7.66 8.10 7.57 0 20 -0.0
26/12/2017
7.66
 359,074 7.21 7.66 7.12 0 58,600 -0.5
25/12/2017
7.21
 396,925 7.48 7.48 7.21 0 500 -0.0
22/12/2017
7.48
 346,570 7.30 7.48 7.21 0 20,000 -0.2
21/12/2017
7.30
 261,976 7.66 7.75 7.30 0 40,000 -0.3
20/12/2017
7.66
 1,436,677 7.39 7.92 7.39 11,200 347,010 -2.9
19/12/2017
7.39
 838,170 7.03 7.48 7.03 0 112,530 -0.9
18/12/2017
7.03
 509,155 6.86 7.21 6.77 0 84,000 -0.7
15/12/2017
6.86
 123,956 6.77 6.86 6.68 0 3,600 -0.0
14/12/2017
6.77
 162,700 6.68 6.86 6.59 0 23,400 -0.2
13/12/2017
6.68
 149,321 6.59 6.86 6.59 0 31,700 -0.2
12/12/2017
6.59
 212,180 6.59 6.68 6.50 0 10,000 -0.1
11/12/2017
6.59
 141,840 6.77 6.77 6.50 0 0 0
08/12/2017
6.77
 157,700 6.86 6.86 6.68 0 0 0
07/12/2017
6.86
 204,809 6.95 6.95 6.77 0 16,600 -0.1
06/12/2017
6.95
 309,400 6.95 6.95 6.77 0 4,000 -0.0
05/12/2017
6.95
 306,360 6.95 7.12 6.86 0 42,701 -0.3
04/12/2017
6.95
 305,610 6.95 6.95 6.77 0 16,400 -0.1
01/12/2017
6.95
 281,000 6.77 7.03 6.77 0 48,000 -0.4
30/11/2017
6.77
 153,620 6.86 6.86 6.68 0 400 -0.0
29/11/2017
6.86
 166,000 6.77 6.86 6.68 0 1,400 -0.0
28/11/2017
6.77
 130,950 6.77 6.86 6.68 0 0 0
27/11/2017
6.77
 314,250 7.12 7.12 6.77 0 0 0
24/11/2017
7.12
 608,099 6.50 7.12 6.41 0 95,050 -0.7
23/11/2017
6.50
 271,857 6.32 6.59 6.32 0 49,550 -0.4
22/11/2017
6.32
 203,150 6.41 6.41 6.32 20,000 12,000 0.1
21/11/2017
6.41
 124,650 6.41 6.41 6.32 0 2,000 -0.0
20/11/2017
6.41
 127,540 6.32 6.50 6.32 0 45,000 -0.3
17/11/2017
6.32
 69,100 6.50 6.50 6.23 4,000 0 0.0
16/11/2017
6.50
 127,779 6.41 6.50 6.32 0 7,950 -0.1
15/11/2017
6.41
 106,610 6.23 6.41 6.23 0 5,100 -0.0
14/11/2017
6.23
 189,646 6.32 6.32 6.23 0 1,400 -0.0
13/11/2017
6.32
 224,800 6.41 6.41 6.32 200 0 0.0
10/11/2017
6.41
 123,975 6.50 6.59 6.41 0 29,000 -0.2
09/11/2017
6.50
 87,112 6.68 6.68 6.41 0 15,000 -0.1
08/11/2017
6.68
 284,810 6.41 6.77 6.41 0 32,000 -0.2
07/11/2017
6.41
 265,639 6.14 6.50 6.14 2,900 31,900 -0.2
06/11/2017
6.14
 120,112 6.23 6.23 6.05 0 22,912 -0.2
03/11/2017
6.23
 116,350 6.23 6.32 5.97 250 100 0.0
02/11/2017
6.23
 106,880 6.32 6.32 6.14 12,770 0 0.1
01/11/2017
6.32
 111,900 6.23 6.32 6.23 15,000 0 0.1
31/10/2017
6.23
 98,900 6.41 6.41 6.23 0 0 0
30/10/2017
6.41
 84,730 6.41 6.50 6.41 4,000 8,820 -0.0
27/10/2017
6.41
 53,550 6.32 6.41 6.23 0 1,200 -0.0
26/10/2017
6.32
 25,200 6.32 6.41 6.32 0 1,000 -0.0
25/10/2017
6.32
 56,500 6.32 6.41 6.23 100 500 -0.0
24/10/2017
6.32
 95,860 6.50 6.50 6.32 0 600 -0.0
23/10/2017
6.50
 106,500 6.68 6.68 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |