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

1.60
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
(2024-10-15) 		-0.30 -15.79% 116,100 0 0
1.60
1.90
1.60
2 tháng
(2024-09-16) 		-0.30 -15.79% 175,200 0 0
1.60
2.10
1.60
3 tháng
(2024-08-16) 		-0.30 -15.79% 223,600 0 0
1.60
2.10
1.60
6 tháng
(2024-05-20) 		0 0% 691,200 -50,000 -0.1
1.60
2.20
1.60
12 tháng
(2023-11-24) 		-0.40 -20% 1,397,800 -50,000 -0.1
1.60
2.20
1.60
24 tháng
(2022-11-25) 		-0.60 -27.27% 3,156,397 -56,300 -0.1
1.60
3.60
1.60
36 tháng
(2021-11-30) 		-2.60 -61.90% 11,336,757 -60,700 -0.1
1.60
6.50
1.60
60 tháng
(2019-12-11) 		-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)
06/10/2014
10.46
 225,090 10.33 10.67 10.40 0 0 0
03/10/2014
10.33
 389,090 10.40 10.81 10.33 0 500 -0.0
02/10/2014
10.40
 415,667 10.67 10.95 10.40 0 0 0
01/10/2014
10.67
 396,801 10.33 10.74 10.40 0 0 0
30/09/2014
10.33
 282,608 10.26 10.53 9.98 0 0 0
29/09/2014
10.26
 231,670 10.53 10.60 10.26 0 0 0
26/09/2014
10.53
 527,605 11.01 11.29 10.53 300 0 0.0
25/09/2014
11.01
 585,020 10.05 11.01 10.05 6,500 35,000 -0.4
24/09/2014
10.05
 549,481 9.98 10.33 9.84 10,100 10 0.1
23/09/2014
9.98
 955,075 10.81 10.81 9.98 0 0 0
22/09/2014
10.81
 258,150 10.81 11.29 10.81 0 1,100 -0.0
19/09/2014
10.81
 648,574 10.67 11.22 10.12 5,100 0 0.1
18/09/2014
10.67
 1,029,536 11.84 11.98 10.67 6,500 0 0.1
17/09/2014
11.84
 891,129 12.60 13.01 11.70 0 20,000 -0.4
16/09/2014
12.60
 1,139,283 11.70 12.60 11.36 0 40,000 -0.7
15/09/2014
11.70
 1,143,667 12.05 12.80 11.70 0 21,000 -0.4
12/09/2014
12.05
 942,465 11.84 12.05 11.57 0 20,000 -0.3
11/09/2014
11.84
 980,032 11.50 12.05 11.22 0 34,000 -0.6
10/09/2014
11.50
 1,176,979 11.22 11.63 10.26 0 20,000 -0.3
09/09/2014
11.22
 1,467,684 10.67 11.70 10.53 0 20,000 -0.0
08/09/2014
10.67
 1,285,535 9.71 10.67 9.78 0 60,000 -0.0
05/09/2014
9.71
 1,203,775 8.88 9.71 8.88 0 114,000 -1.6
04/09/2014
8.88
 563,595 8.88 9.02 8.54 0 10,000 -0.1
03/09/2014
8.88
 482,912 9.02 9.16 8.88 0 500 -0.0
29/08/2014
9.02
 693,150 9.16 9.36 9.02 0 0 0
28/08/2014
9.16
 489,910 8.95 9.43 8.95 0 0 0
27/08/2014
8.95
 481,137 9.36 9.36 8.95 1,000 1,337,400 -0.0
26/08/2014
9.36
 1,979,502 9.36 9.57 9.22 1,000 1,337,400 -18.0
25/08/2014
9.36
 753,179 8.95 9.64 9.02 0 56,400 -0.0
22/08/2014
8.95
 448,910 9.22 9.36 8.95 0 20,000 -0.0
21/08/2014
9.22
 933,283 8.95 9.43 8.88 0 20,000 -0.3
20/08/2014
8.95
 966,135 8.74 9.09 8.26 0 60,500 -0.8
19/08/2014
8.74
 964,139 8.54 9.09 8.54 10,500 44,700 -0.4
18/08/2014
8.54
 724,292 7.78 8.54 7.78 0 90,000 -1.1
15/08/2014
7.78
 1,522,175 7.09 7.78 7.09 0 150,000 -1.7
14/08/2014
7.09
 435,590 7.37 7.37 7.09 0 0 0
13/08/2014
7.37
 640,215 7.09 7.50 6.95 0 0 0
12/08/2014
7.09
 522,000 7.16 7.71 6.88 0 44,600 -0.5
11/08/2014
7.16
 470,730 7.09 7.37 6.82 0 0 0
08/08/2014
7.09
 966,834 6.47 7.09 6.47 0 0 0
07/08/2014
6.47
 448,650 6.13 6.61 5.99 0 0 0
06/08/2014
6.13
 197,610 6.20 6.20 6.06 0 0 0
05/08/2014
6.20
 224,800 6.20 6.26 6.06 0 0 0
04/08/2014
6.20
 342,805 6.06 6.33 6.06 0 0 0
01/08/2014
6.06
 97,300 5.99 6.06 5.51 0 0 0
31/07/2014
5.99
 77,627 5.85 5.99 5.78 0 0 0
30/07/2014
5.85
 142,100 5.58 5.85 5.58 0 0 0
29/07/2014
5.58
 420,200 5.51 5.58 5.37 0 0 0
28/07/2014
5.51
 181,942 5.92 5.92 5.51 0 0 0
25/07/2014
5.92
 112,050 6.20 6.20 5.92 0 0 0
24/07/2014
6.20
 132,300 6.20 6.26 5.99 0 0 0
23/07/2014
6.20
 245,500 5.99 6.26 5.99 0 0 0
22/07/2014
5.99
 312,700 6.26 6.26 5.92 0 0 0
21/07/2014
6.26
 390,182 6.26 6.40 6.20 0 29,700 -0.3
18/07/2014
6.26
 605,660 5.71 6.26 5.78 0 0 0
17/07/2014
5.71
 549,000 5.23 5.71 5.30 0 0 0
16/07/2014
5.23
 150,500 5.09 5.30 5.16 29,700 0 0.2
15/07/2014
5.09
 144,300 5.03 5.16 4.96 0 0 0
14/07/2014
5.03
 62,400 4.96 5.03 4.89 0 0 0
11/07/2014
4.96
 37,700 4.89 4.96 4.82 0 0 0
10/07/2014
4.89
 158,712 5.03 5.03 4.82 0 0 0
09/07/2014
5.03
 70,200 5.03 5.09 5.03 0 0 0
08/07/2014
5.03
 76,160 5.09 5.16 4.89 0 6,000 -0.0
07/07/2014
5.09
 85,000 5.09 5.09 4.96 0 0 0
04/07/2014
5.09
 102,900 5.03 5.09 4.96 0 0 0
03/07/2014
5.03
 303,230 4.82 5.03 4.82 0 0 0
02/07/2014
4.82
 94,200 4.68 4.82 4.68 0 0 0
01/07/2014
4.68
 38,405 4.68 4.75 4.68 0 0 0
30/06/2014
4.68
 61,075 4.68 4.68 4.61 0 0 0
27/06/2014
4.68
 31,500 4.75 4.75 4.68 0 0 0
26/06/2014
4.75
 44,800 4.82 4.89 4.68 0 0 0
25/06/2014
4.82
 72,010 4.68 4.82 4.61 0 0 0
24/06/2014
4.68
 29,100 4.68 4.68 4.61 0 0 0
23/06/2014
4.68
 13,700 4.68 4.68 4.54 0 0 0
20/06/2014
4.68
 45,000 4.68 4.68 4.61 0 0 0
19/06/2014
4.68
 68,500 4.75 4.75 4.47 0 0 0
18/06/2014
4.75
 95,100 4.68 4.82 4.68 0 0 0
17/06/2014
4.68
 85,100 4.68 4.75 4.68 0 0 0
16/06/2014
4.68
 9,600 4.68 4.68 4.54 0 0 0
13/06/2014
4.68
 18,200 4.68 4.68 4.54 0 0 0
12/06/2014
4.68
 90,500 4.75 5.03 4.61 0 0 0
11/06/2014
4.75
 60,000 4.54 4.75 4.54 0 0 0
10/06/2014
4.54
 50,400 4.75 4.75 4.54 0 0 0
09/06/2014
4.75
 7,800 4.61 4.75 4.54 0 0 0
06/06/2014
4.61
 8,600 4.61 4.61 4.54 0 0 0
05/06/2014
4.61
 34,800 4.54 4.61 4.54 0 6 -0.0
04/06/2014
4.54
 13,000 4.54 4.54 4.47 0 0 0
03/06/2014
4.54
 8,000 4.54 4.68 4.54 0 0 0
02/06/2014
4.54
 40,000 4.54 4.54 4.54 0 0 0
30/05/2014
4.54
 7,400 4.61 4.68 4.54 0 0 0
29/05/2014
4.61
 62,500 4.75 4.75 4.61 0 0 0
28/05/2014
4.75
 39,900 4.82 4.82 4.75 0 0 0
27/05/2014
4.82
 27,397 4.61 4.82 4.61 0 0 0
26/05/2014
4.61
 15,500 4.61 4.68 4.47 0 0 0
23/05/2014
4.61
 7,870 4.68 4.82 4.61 0 0 0
22/05/2014
4.68
 34,050 4.96 4.96 4.68 0 0 0
21/05/2014
4.96
 122,520 4.61 4.96 4.54 0 0 0
20/05/2014
4.61
 80,450 4.47 4.61 4.47 0 0 0
19/05/2014
4.47
 87,000 4.34 4.47 4.34 0 0 0
16/05/2014
4.34
 36,600 4.06 4.34 4.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |