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)
20/02/2013
4.92
 96,300 4.92 4.92 4.79 0 0 0
19/02/2013
4.92
 76,900 4.99 4.99 4.79 0 0 0
18/02/2013
4.99
 56,800 4.92 5.11 4.92 0 0 0
08/02/2013
4.92
 75,600 4.86 4.99 4.86 20,000 900 0.1
07/02/2013
4.86
 75,800 4.79 4.92 4.73 0 0 0
06/02/2013
4.79
 24,400 4.60 4.79 4.67 0 0 0
05/02/2013
4.60
 71,200 4.73 4.73 4.60 0 0 0
04/02/2013
4.73
 92,900 4.73 4.99 4.73 30,000 0 0.2
01/02/2013
4.73
 94,700 4.73 4.73 4.60 7,300 0 0.1
31/01/2013
4.73
 129,500 4.86 4.86 4.67 11,300 0 0.1
30/01/2013
4.86
 110,500 4.92 5.05 4.79 28,000 0 0.2
29/01/2013
4.92
 199,100 4.79 4.99 4.73 37,500 7,500 0.2
28/01/2013
4.79
 150,600 4.60 4.86 4.67 11,500 0 0.1
25/01/2013
4.60
 87,200 4.67 4.67 4.54 0 0 0
24/01/2013
4.67
 48,400 4.47 4.67 4.47 0 0 0
23/01/2013
4.47
 92,300 4.47 4.60 4.41 2,000 48,100 -0.3
22/01/2013
4.47
 134,000 4.60 4.67 4.41 0 34,800 -0.2
21/01/2013
4.60
 233,800 4.79 4.79 4.60 0 173,940 -1.3
18/01/2013
4.79
 108,600 4.99 4.99 4.73 0 34,300 -0.3
17/01/2013
4.99
 213,900 5.05 5.11 4.86 0 40,000 -0.3
16/01/2013
5.05
 363,500 4.92 5.24 4.92 0 115,400 -0.9
15/01/2013
4.92
 225,100 4.79 4.99 4.79 0 93,000 -0.7
14/01/2013
4.79
 58,100 4.79 4.79 4.67 0 22,000 -0.2
11/01/2013
4.79
 167,800 4.79 4.92 4.79 0 19,900 -0.2
10/01/2013
4.79
 78,700 4.73 4.86 4.54 0 5,100 -0.0
09/01/2013
4.73
 161,600 4.92 5.11 4.73 0 0 0
08/01/2013
4.92
 132,800 4.86 4.99 4.67 0 15,000 -0.1
07/01/2013
4.86
 99,700 5.05 5.24 4.86 0 0 0
04/01/2013
5.05
 194,600 5.05 5.11 4.86 0 0 0
03/01/2013
5.05
 374,000 5.24 5.24 4.92 90,000 5,200 0.7
02/01/2013
5.24
 281,900 5.11 5.31 4.99 0 25,000 -0.2
28/12/2012
5.11
 112,000 4.99 5.11 4.92 31,000 30,000 0.0
27/12/2012
4.99
 154,700 5.11 5.31 4.99 0 10,000 -0.1
26/12/2012
5.11
 316,800 4.92 5.18 4.86 2,700 77,000 -0.6
25/12/2012
4.92
 243,900 5.05 5.05 4.86 80,000 71,800 0.1
24/12/2012
5.05
 173,500 4.73 5.05 4.86 0 0 0
21/12/2012
4.73
 398,400 4.47 4.73 4.47 0 180,000 -1.3
20/12/2012
4.47
 232,500 4.54 4.60 4.41 70,000 109,500 -0.3
19/12/2012
4.54
 144,400 4.41 4.60 4.47 0 75,500 -0.5
18/12/2012
4.41
 177,800 4.60 4.67 4.35 100,000 133,600 -0.2
17/12/2012
4.60
 147,400 4.54 4.67 4.47 39,500 65,100 -0.2
14/12/2012
4.54
 161,100 4.67 4.73 4.47 100,000 124,700 -0.2
13/12/2012
4.67
 157,700 4.73 4.73 4.54 0 73,400 -0.5
12/12/2012
4.73
 207,000 4.60 4.79 4.54 50,000 111,600 -0.5
11/12/2012
4.60
 142,900 4.73 4.73 4.54 62,000 120,700 -0.4
10/12/2012
4.73
 163,200 4.47 4.73 4.54 0 99,000 -0.7
07/12/2012
4.47
 203,200 4.28 4.47 4.16 25,300 162,000 -0.9
06/12/2012
4.28
 72,800 4.28 4.28 4.16 22,100 69,400 -0.3
05/12/2012
4.28
 52,200 4.35 4.47 4.16 19,000 48,200 -0.2
04/12/2012
4.35
 76,400 4.35 4.35 4.16 15,800 64,000 -0.3
03/12/2012
4.35
 29,300 4.41 4.41 4.16 12,300 0 0.1
30/11/2012
4.41
 8,900 4.35 4.41 4.28 200 0 0.0
29/11/2012
4.35
 26,600 4.47 4.47 4.35 8,900 12,200 -0.0
28/11/2012
4.47
 36,900 4.60 4.67 4.47 8,800 33,400 -0.2
27/11/2012
4.60
 23,400 4.73 4.73 4.60 0 6,800 -0.1
26/11/2012
4.73
 11,300 4.86 4.86 4.73 8,400 10,700 -0.0
23/11/2012
4.86
 8,000 4.92 4.92 4.86 7,900 0 0.1
22/11/2012
4.92
 1,400 4.86 4.92 4.92 0 0 0
21/11/2012
4.86
 8,200 4.99 4.99 4.86 7,400 0 0.1
20/11/2012
4.99
 3,700 4.99 4.99 4.86 3,400 0 0.0
19/11/2012
4.99
 12,100 4.99 4.99 4.99 7,900 0 0.1
16/11/2012
4.99
 9,900 5.18 5.18 4.99 7,900 0 0.1
15/11/2012
5.18
 100 5.18 5.18 5.18 0 0 0
14/11/2012
5.18
 200 5.05 5.18 5.18 0 0 0
13/11/2012
5.05
 6,100 5.11 5.11 4.99 4,800 0 0.0
12/11/2012
5.11
 1,200 5.18 5.24 5.11 0 0 0
09/11/2012
5.18
 10,100 5.05 5.18 5.05 0 0 0
08/11/2012
5.05
 600 5.11 5.11 4.86 200 0 0.0
07/11/2012
5.11
 8,300 4.86 5.18 4.86 0 0 0
06/11/2012
4.86
 21,800 4.79 4.86 4.79 8,600 600 0.1
05/11/2012
4.79
 15,000 5.11 5.11 4.79 7,800 0 0.1
02/11/2012
5.11
 21,100 5.43 5.43 5.11 7,300 0 0.1
01/11/2012
5.43
 9,100 5.50 5.50 5.43 7,300 0 0.1
31/10/2012
5.50
 11,400 5.50 5.50 5.43 7,300 0 0.1
30/10/2012
5.50
 3,300 5.43 5.69 5.50 0 0 0
29/10/2012
5.43
 2,900 5.37 5.50 5.43 0 0 0
26/10/2012
5.37
 14,400 5.63 5.63 5.37 7,200 0 0.1
25/10/2012
5.63
 9,500 5.69 5.75 5.63 7,000 0 0.1
24/10/2012
5.69
 9,200 5.69 5.69 5.63 3,500 0 0.0
23/10/2012
5.69
 7,400 5.69 5.75 5.69 0 0 0
22/10/2012
5.69
 8,700 5.63 5.69 5.56 6,500 0 0.1
19/10/2012
5.63
 7,900 5.75 5.75 5.63 6,900 0 0.1
18/10/2012
5.75
 6,100 5.69 5.75 5.75 0 0 0
17/10/2012
5.69
 9,300 5.75 5.75 5.69 6,900 0 0.1
16/10/2012
5.75
 18,200 5.63 5.75 5.69 0 0 0
15/10/2012
5.63
 7,900 5.69 5.82 5.63 6,300 0 0.1
12/10/2012
5.69
 11,000 5.75 5.75 5.69 6,900 0 0.1
11/10/2012
5.75
 20,100 5.75 5.88 5.63 0 0 0
10/10/2012
5.75
 5,000 5.69 5.75 5.50 100 0 0.0
09/10/2012
5.69
 2,900 5.69 5.69 5.63 0 0 0
08/10/2012
5.69
 13,600 5.63 5.69 5.50 2,000 1,800 0.0
05/10/2012
5.63
 5,100 5.69 5.75 5.50 0 3,700 -0.0
04/10/2012
5.69
 8,200 5.69 5.82 5.63 7,000 0 0.1
03/10/2012
5.69
 3,600 5.69 5.82 5.69 0 0 0
02/10/2012
5.69
 7,000 5.75 6.14 5.56 200 0 0.0
01/10/2012
5.75
 11,100 5.94 5.94 5.75 5,800 0 0.1
28/09/2012
5.94
 15,300 5.94 5.94 5.82 6,800 0 0.1
27/09/2012
5.94
 10,300 5.94 6.07 5.82 6,700 0 0.1
26/09/2012
5.94
 34,000 5.82 6.01 5.88 0 1,100 -0.0
25/09/2012
5.82
 10,800 5.88 5.88 5.82 6,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |