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
(2024-10-14) 		-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
(2024-08-15) 		-0.30 -15.79% 223,600 0 0
1.60
2.10
1.60
6 tháng
(2024-05-17) 		-0.10 -5.88% 738,400 -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
(2022-11-24) 		-0.80 -33.33% 3,156,397 -56,300 -0.1
1.60
3.60
1.60
36 tháng
(2021-11-29) 		-2.60 -61.90% 11,336,757 -60,700 -0.1
1.60
6.50
1.60
60 tháng
(2019-12-10) 		-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)
09/12/2013
4.82
 68,050 4.89 4.96 4.82 0 0 0
06/12/2013
4.89
 74,850 4.82 4.96 4.82 0 0 0
05/12/2013
4.82
 65,400 5.09 5.09 4.82 0 0 0
04/12/2013
5.09
 17,200 5.23 5.23 5.03 0 0 0
03/12/2013
5.23
 16,905 5.30 5.30 5.03 0 0 0
02/12/2013
5.30
 207,000 4.96 5.37 4.89 0 0 0
29/11/2013
4.96
 61,900 4.82 5.09 4.68 0 0 0
28/11/2013
4.82
 31,200 4.75 4.82 4.75 0 0 0
27/11/2013
4.75
 3,035 4.75 4.75 4.68 0 0 0
26/11/2013
4.75
 4,400 4.68 4.82 4.61 0 0 0
25/11/2013
4.68
 17,100 4.89 4.89 4.68 0 0 0
22/11/2013
4.89
 9,200 4.96 4.96 4.75 0 0 0
21/11/2013
4.96
 90,000 4.61 5.03 4.68 0 0 0
20/11/2013
4.61
 32,100 4.61 4.82 4.61 0 0 0
19/11/2013
4.61
 8,250 4.61 4.61 4.54 0 0 0
18/11/2013
4.61
 16,000 4.54 4.61 4.61 0 0 0
15/11/2013
4.54
 7,700 4.54 4.54 4.47 0 0 0
14/11/2013
4.54
 8,700 4.54 4.54 4.47 0 0 0
13/11/2013
4.54
 2,600 4.61 4.61 4.54 0 0 0
12/11/2013
4.61
 18,700 4.61 4.75 4.54 0 0 0
11/11/2013
4.61
 8,300 4.54 4.68 4.54 0 0 0
08/11/2013
4.54
 8,310 4.54 4.54 4.54 0 0 0
07/11/2013
4.54
 4,600 4.54 4.61 4.41 0 0 0
06/11/2013
4.54
 29,900 4.54 4.54 4.41 0 0 0
05/11/2013
4.54
 9,600 4.47 4.54 4.41 0 0 0
04/11/2013
4.47
 6,100 4.54 4.54 4.47 0 0 0
01/11/2013
4.54
 1,600 4.61 4.61 4.47 0 0 0
31/10/2013
4.61
 4,400 4.61 4.61 4.47 0 0 0
30/10/2013
4.61
 5,730 4.54 4.61 4.47 0 0 0
29/10/2013
4.54
 23,300 4.61 4.61 4.47 0 0 0
28/10/2013
4.61
 850 4.68 4.68 4.47 0 0 0
25/10/2013
4.68
 10,810 4.68 4.68 4.41 0 0 0
24/10/2013
4.68
 23,729 4.47 4.75 4.61 0 0 0
23/10/2013
4.47
 9,300 4.61 4.89 4.47 0 0 0
22/10/2013
4.61
 2,300 4.68 4.68 4.47 0 0 0
21/10/2013
4.68
 6,600 4.68 4.68 4.54 0 0 0
18/10/2013
4.68
 21 4.68 4.68 4.68 0 0 0
17/10/2013
4.68
 4,110 4.75 4.89 4.68 0 0 0
16/10/2013
4.75
 30,000 4.61 4.82 4.68 0 0 0
15/10/2013
4.61
 13,400 4.54 4.61 4.54 0 0 0
14/10/2013
4.54
 6,500 4.54 4.54 4.47 0 0 0
11/10/2013
4.54
 12,200 4.61 4.61 4.54 0 0 0
10/10/2013
4.61
 8,700 4.68 4.68 4.54 0 0 0
09/10/2013
4.68
 1,830 4.68 4.68 4.68 0 0 0
08/10/2013
4.68
 78,000 4.75 4.75 4.68 0 0 0
07/10/2013
4.75
 49,065 4.82 4.82 4.68 0 0 0
04/10/2013
4.82
 17,510 4.82 4.82 4.75 0 0 0
03/10/2013
4.82
 49,308 5.03 5.03 4.75 0 0 0
02/10/2013
5.03
 241,810 4.61 5.03 4.61 0 200 -0.0
01/10/2013
4.61
 218,937 4.27 4.68 4.41 0 1,000 -0.0
30/09/2013
4.27
 22,400 4.27 4.41 4.27 0 0 0
27/09/2013
4.27
 118,000 3.99 4.27 3.99 0 0 0
26/09/2013
3.99
 25,700 3.99 3.99 3.99 0 0 0
25/09/2013
3.99
 31,900 3.92 3.99 3.92 0 0 0
24/09/2013
3.92
 900 3.92 3.92 3.79 0 0 0
23/09/2013
3.92
 12,200 3.79 3.92 3.72 0 0 0
20/09/2013
3.79
 41,295 3.79 3.79 3.72 0 0 0
19/09/2013
3.79
 2,200 3.72 3.79 3.72 0 0 0
18/09/2013
3.72
 8,600 3.72 3.79 3.65 0 0 0
17/09/2013
3.72
 936 3.86 3.86 3.72 0 0 0
16/09/2013
3.86
 0 3.86 3.86 3.86 0 0 0
13/09/2013
3.86
 2,200 3.79 3.86 3.72 0 0 0
12/09/2013
3.79
 1,500 3.79 3.79 3.79 0 0 0
11/09/2013
3.79
 28,700 3.79 3.79 3.65 0 0 0
10/09/2013
3.79
 0 3.79 3.79 3.79 0 0 0
09/09/2013
3.79
 300 3.86 3.86 3.79 0 0 0
06/09/2013
3.86
 5,700 4.06 4.06 3.86 0 1,000 -0.0
05/09/2013
4.06
 33,100 3.72 4.06 3.72 0 0 0
04/09/2013
3.72
 10,500 3.79 3.79 3.65 0 4,500 -0.0
03/09/2013
3.79
 4,100 3.79 3.79 3.79 0 1,800 -0.0
30/08/2013
3.79
 10,300 3.99 3.99 3.65 0 3,100 -0.0
29/08/2013
3.99
 3,100 3.99 3.99 3.86 0 1,000 -0.0
28/08/2013
3.99
 10,500 3.99 3.99 3.92 0 3,200 -0.0
27/08/2013
3.99
 10,900 3.99 3.99 3.92 0 3,400 -0.0
26/08/2013
3.99
 8,600 4.06 4.06 3.99 0 3,000 -0.0
23/08/2013
4.06
 2,000 4.06 4.06 4.06 0 1,000 -0.0
22/08/2013
4.06
 11,300 4.06 4.06 4.06 0 3,900 -0.0
21/08/2013
4.06
 3,000 4.13 4.13 4.06 0 700 -0.0
20/08/2013
4.13
 1,000 4.20 4.20 4.06 0 400 -0.0
19/08/2013
4.20
 24,335 4.06 4.20 4.06 0 11,000 -0.1
16/08/2013
4.06
 6,000 4.20 4.20 4.06 0 2,800 -0.0
15/08/2013
4.20
 6,100 4.20 4.27 4.20 0 200 -0.0
14/08/2013
4.20
 8,300 4.20 4.20 3.92 0 4,100 -0.0
13/08/2013
4.20
 25,548 4.20 4.20 3.99 0 9,300 -0.1
12/08/2013
4.20
 2,000 4.20 4.27 4.20 0 1,000 -0.0
09/08/2013
4.20
 8,510 4.20 4.20 4.20 0 2,500 -0.0
08/08/2013
4.20
 5,320 4.20 4.20 4.13 0 2,300 -0.0
07/08/2013
4.20
 35,700 4.27 4.34 4.20 0 3,500 -0.0
06/08/2013
4.27
 23,200 4.34 4.34 4.13 0 5,100 -0.0
05/08/2013
4.34
 4,950 4.27 4.34 4.20 0 0 0
02/08/2013
4.27
 42,500 4.34 4.34 4.27 0 1,000 -0.0
01/08/2013
4.34
 4,650 4.27 4.34 4.27 0 0 0
31/07/2013
4.27
 17,700 4.20 4.34 4.27 0 0 0
30/07/2013
4.20
 38,700 4.27 4.34 4.13 0 0 0
29/07/2013
4.27
 5,205 4.34 4.34 4.13 0 0 0
26/07/2013
4.34
 74,200 4.27 4.41 4.27 0 17,300 -0.1
25/07/2013
4.27
 17,900 4.34 4.34 4.27 0 5,500 -0.0
24/07/2013
4.34
 55,200 4.27 4.41 4.20 0 13,000 -0.1
23/07/2013
4.27
 23,600 4.27 4.27 4.27 0 0 0
22/07/2013
4.27
 34,500 4.20 4.27 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |