Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Tư vấn Điện lực Dầu khí Việt NamMã CK: PVPE 11.50 ▲ +2.50 (+27.78%) (cập nhật 17:25 14/09/2011)
Ngừng giao dịch
PVPE » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 14/09/2011 | 11,500 | 2.50 ▲ | 27.78 | 0 | 0 | 0 | 50,000 | 575,000,000 |
| 15/08/2011 | 10,000 | 1.00 ▲ | 11.11 | 0 | 0 | 0 | 100,000 | 1,000,000,000 |
| 07/08/2011 | 9,000 | -1.00 ▼ | -10.00 | 0 | 0 | 0 | 50,000 | 450,000,000 |
| 31/07/2011 | 10,000 | -0.57 ▼ | -5.40 | 0 | 0 | 0 | 100,000 | 1,000,000,000 |
| 30/07/2011 | 10,571 | 0.71 ▲ | 7.17 | 0 | 0 | 0 | 350,000 | 3,700,000,000 |
| 29/07/2011 | 9,864 | 0.11 ▲ | 1.17 | 0 | 0 | 0 | 550,000 | 5,425,000,000 |
| 28/07/2011 | 9,750 | -0.08 ▼ | -0.84 | 0 | 0 | 0 | 500,000 | 4,875,000,000 |
| 26/07/2011 | 9,833 | -0.11 ▼ | -1.06 | 0 | 0 | 0 | 450,000 | 4,425,000,000 |
| 25/07/2011 | 9,938 | 0.15 ▲ | 1.55 | 0 | 0 | 0 | 400,000 | 3,975,000,000 |
| 24/07/2011 | 9,786 | 0.20 ▲ | 2.12 | 0 | 0 | 0 | 350,000 | 3,425,000,000 |
| 21/07/2011 | 9,583 | 0.18 ▲ | 1.95 | 0 | 0 | 0 | 300,000 | 2,875,000,000 |
| 19/07/2011 | 9,400 | -0.10 ▼ | -1.05 | 0 | 0 | 0 | 250,000 | 2,350,000,000 |
| 18/07/2011 | 9,500 | -0.17 ▼ | -1.73 | 0 | 0 | 0 | 200,000 | 1,900,000,000 |
| 16/07/2011 | 9,667 | -0.33 ▼ | -3.33 | 0 | 0 | 0 | 150,000 | 1,450,000,000 |
| 15/07/2011 | 10,000 | -0.50 ▼ | -4.76 | 0 | 0 | 0 | 100,000 | 1,000,000,000 |
| 14/07/2011 | 10,500 | 0.50 ▲ | 5.00 | 0 | 0 | 0 | 50,000 | 525,000,000 |
| 07/07/2011 | 10,000 | -0.50 ▼ | -4.76 | 0 | 0 | 0 | 100,000 | 1,000,000,000 |
| 06/07/2011 | 10,500 | -0.13 ▼ | -1.18 | 0 | 0 | 0 | 500,000 | 5,250,000,000 |
| 28/05/2011 | 10,625 | 0.21 ▲ | 2.00 | 0 | 0 | 0 | 400,000 | 4,250,000,000 |
| 21/05/2011 | 10,417 | -0.66 ▼ | -5.99 | 0 | 0 | 0 | 600,000 | 6,250,000,000 |
| 20/05/2011 | 11,081 | -0.07 ▼ | -0.66 | 0 | 0 | 0 | 3,100,000 | 34,350,000,000 |
| 05/04/2011 | 11,155 | 0.07 ▲ | 0.67 | 0 | 0 | 0 | 2,900,000 | 32,350,000,000 |
| 02/04/2011 | 11,081 | 0.02 ▲ | 0.16 | 0 | 0 | 0 | 3,100,000 | 34,350,000,000 |
| 29/03/2011 | 11,063 | 0.00 ▲ | 0.04 | 0 | 0 | 0 | 3,200,000 | 35,400,000,000 |
| 28/03/2011 | 11,059 | -0.11 ▼ | -0.97 | 0 | 0 | 0 | 3,400,000 | 37,600,000,000 |
| 26/03/2011 | 11,167 | -0.04 ▼ | -0.35 | 0 | 0 | 0 | 3,000,000 | 33,500,000,000 |
| 25/03/2011 | 11,206 | -0.05 ▼ | -0.44 | 0 | 0 | 0 | 3,400,000 | 38,100,000,000 |
| 24/03/2011 | 11,256 | -0.11 ▼ | -1.00 | 0 | 0 | 0 | 3,100,000 | 34,960,000,000 |
| 23/03/2011 | 11,370 | -0.07 ▼ | -0.61 | 0 | 0 | 0 | 2,700,000 | 30,700,000,000 |
| 22/03/2011 | 11,440 | -0.08 ▼ | -0.71 | 0 | 0 | 0 | 2,500,000 | 28,600,000,000 |
| 11/03/2011 | 11,522 | -0.05 ▼ | -0.42 | 0 | 0 | 0 | 2,300,000 | 26,500,000,000 |
| 08/03/2011 | 11,571 | -0.11 ▼ | -0.97 | 0 | 0 | 0 | 2,100,000 | 24,300,000,000 |
| 07/03/2011 | 11,684 | -0.14 ▼ | -1.18 | 0 | 0 | 0 | 1,900,000 | 22,200,000,000 |
| 05/03/2011 | 11,824 | -0.18 ▼ | -1.47 | 0 | 0 | 0 | 1,700,000 | 20,100,000,000 |
| 03/03/2011 | 12,000 | -0.21 ▼ | -1.70 | 0 | 0 | 0 | 1,500,000 | 18,000,000,000 |
| 02/03/2011 | 12,208 | -0.11 ▼ | -0.89 | 0 | 0 | 0 | 1,200,000 | 14,650,000,000 |
| 01/03/2011 | 12,318 | -0.29 ▼ | -2.32 | 0 | 0 | 0 | 1,100,000 | 13,550,000,000 |
| 28/02/2011 | 12,611 | -0.72 ▼ | -5.42 | 0 | 0 | 0 | 900,000 | 11,350,000,000 |
| 26/02/2011 | 13,333 | 2.58 ▲ | 24.03 | 0 | 0 | 0 | 600,000 | 8,000,000,000 |
| 24/02/2011 | 10,750 | -0.25 ▼ | -2.27 | 0 | 0 | 0 | 400,000 | 4,300,000,000 |
| 23/02/2011 | 11,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 200,000 | 2,200,000,000 |