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

1.60
-0.20
(-11.11%)
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
(2024-10-09) 		-0.40 -20% 120,100 0 0
1.60
2
1.60
2 tháng
(2024-09-09) 		-0.30 -15.79% 181,300 0 0
1.60
2.10
1.60
3 tháng
(2024-08-12) 		-0.30 -15.79% 223,600 0 0
1.60
2.10
1.60
6 tháng
(2024-05-13) 		-0.20 -11.11% 738,400 -50,000 -0.1
1.60
2.20
1.60
12 tháng
(2023-11-17) 		-0.40 -20% 1,404,500 -50,000 -0.1
1.60
2.20
1.60
24 tháng
(2022-11-21) 		-0.80 -33.33% 3,156,397 -56,300 -0.1
1.60
3.60
1.60
36 tháng
(2021-11-24) 		-3 -65.22% 11,581,657 -60,700 -0.1
1.60
6.50
1.60
60 tháng
(2019-12-05) 		-1 -38.46% 23,011,691 -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)
20/07/2017
6.23
 78,095 6.41 6.41 6.23 1,500 0 0.0
19/07/2017
6.41
 36,400 6.32 6.50 6.32 0 100 -0.0
18/07/2017
6.32
 39,200 6.32 6.32 6.23 4,500 0 0.0
17/07/2017
6.32
 44,630 6.32 6.32 6.32 0 100 -0.0
14/07/2017
6.32
 45,110 6.23 6.41 6.23 0 28,200 -0.2
13/07/2017
6.23
 66,000 6.32 6.32 6.23 0 42,800 -0.3
12/07/2017
6.32
 75,200 6.23 6.41 6.23 1,000 60,000 -0.4
11/07/2017
6.23
 110,300 6.41 6.41 6.23 1,800 42,100 -0.3
10/07/2017
6.41
 39,105 6.68 6.68 6.32 0 25,300 -0.2
07/07/2017
6.68
 188,800 6.86 7.12 6.50 0 20,600 -0.2
06/07/2017
6.86
 490,100 6.23 6.86 6.14 0 110,100 -0.8
05/07/2017
6.23
 83,907 6.23 6.32 6.14 0 21,000 -0.1
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 26,000 0 0.2
28/06/2017
6.23
 7,000 6.14 6.23 6.14 0 100 -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 6.23 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 6.23 6.23 6.14 0 0 0
21/06/2017
6.23
 71,885 6.23 6.23 6.14 0 0 0
20/06/2017
6.23
 31,004 6.14 6.23 6.14 0 100 -0.0
19/06/2017
6.14
 26,940 6.23 6.23 6.14 100 0 0.0
16/06/2017
6.23
 28,171 6.23 6.23 6.14 0 0 0
15/06/2017
6.23
 63,995 6.32 6.32 6.23 2,000 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 6.14 6.32 6.14 0 100 -0.0
12/06/2017
6.14
 37,600 6.14 6.23 6.14 5,000 100 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 6.32 6.32 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 6.32 6.32 6.23 0 0 0
30/05/2017
6.32
 34,200 6.23 6.32 6.23 0 0 0
29/05/2017
6.23
 37,700 6.32 6.32 6.23 200 1,800 -0.0
26/05/2017
6.32
 36,139 6.23 6.41 6.23 200 0 0.0
25/05/2017
6.23
 93,530 6.32 6.41 6.23 200 0 0.0
24/05/2017
6.32
 26,591 6.32 6.32 6.23 200 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 6.23 6.41 6.23 0 0 0
18/05/2017
6.23
 37,125 6.32 6.41 6.23 4,600 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 6.32 700 0 0.0
15/05/2017
6.32
 95,400 6.41 6.41 6.23 500 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 6.50 6.50 6.32 0 0 0
10/05/2017
6.50
 20,100 6.41 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 6.23 6.41 6.23 1,600 1,200 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 6.23 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 6.32 6.41 6.32 0 0 0
26/04/2017
6.32
 26,700 6.14 6.32 6.14 100 0 0.0
25/04/2017
6.14
 42,530 6.23 6.32 6.14 100 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 6.41 6.41 6.32 0 0 0
19/04/2017
6.41
 42,700 6.41 6.41 6.32 1,000 0 0.0
18/04/2017
6.41
 64,300 6.23 6.41 6.23 0 0 0
17/04/2017
6.23
 52,200 6.41 6.41 6.23 0 0 0
14/04/2017
6.41
 66,310 6.50 6.50 6.23 0 10 -0.0
13/04/2017
6.50
 84,300 6.23 6.50 6.23 0 0 0
12/04/2017
6.23
 75,558 6.23 6.32 6.23 0 100 -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 6.32 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 6.23 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 6.50 6.68 6.50 0 0 0
30/03/2017
6.50
 136,700 6.32 6.86 6.32 0 0 0
29/03/2017
6.32
 217,502 6.23 6.32 6.14 0 10,000 -0.1
28/03/2017
6.23
 78,500 6.32 6.32 6.14 0 0 0
27/03/2017
6.32
 75,300 6.41 6.50 6.32 100 0 0.0
24/03/2017
6.41
 65,800 6.59 6.77 6.41 0 0 0
23/03/2017
6.59
 68,930 6.50 6.68 6.41 0 0 0
22/03/2017
6.50
 195,004 6.68 6.77 6.41 0 0 0
21/03/2017
6.68
 76,439 6.86 6.86 6.68 0 0 0
20/03/2017
6.86
 339,585 6.41 7.03 6.59 0 0 0
17/03/2017
6.41
 375,305 5.88 6.41 5.97 0 0 0
16/03/2017
5.88
 44,100 5.97 5.97 5.88 2,500 0 0.0
15/03/2017
5.97
 90,600 6.05 6.05 5.88 36,100 0 0.2
14/03/2017
6.05
 7,100 6.05 6.05 5.88 3,400 0 0.0
13/03/2017
6.05
 19,585 6.14 6.14 5.97 0 0 0
10/03/2017
6.14
 69,000 6.05 6.14 5.97 0 0 0
09/03/2017
6.05
 45,700 6.14 6.14 6.05 3,000 0 0.0
08/03/2017
6.14
 156,400 6.14 6.23 6.05 0 0 0
07/03/2017
6.14
 34,000 6.23 6.23 6.14 0 0 0
06/03/2017
6.23
 74,140 6.23 6.32 6.23 0 0 0
03/03/2017
6.23
 157,530 5.97 6.23 5.97 0 0 0
02/03/2017
5.97
 132,400 6.05 6.05 5.97 0 0 0
01/03/2017
6.05
 80,725 6.05 6.05 5.97 0 0 0
28/02/2017
6.05
 49,245 6.05 6.05 5.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |