Tổng Công ty cổ phần Xây lắp Dầu khí Việt Nam (pvx)

1.70
-0.10
(-5.56%)
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
(2024-10-16) 		-0.20 -10.53% 7,038,800 0 0
1.70
2
1.70
2 tháng
(2024-09-16) 		-0.20 -10.53% 10,904,200 0 0
1.70
2
1.70
3 tháng
(2024-08-19) 		-0.30 -15% 15,186,300 0 0
1.70
2
1.70
6 tháng
(2024-05-20) 		-0.30 -15% 62,613,800 0 0
1.70
2.50
1.70
12 tháng
(2023-11-21) 		-0.60 -26.09% 107,620,760 -29,996 -0.1
1.70
2.50
1.70
24 tháng
(2022-11-28) 		-0.40 -19.05% 258,082,347 -51,186 -0.1
1.70
3.70
1.70
36 tháng
(2021-12-01) 		-3.90 -69.64% 556,104,397 -154,786 -0.8
1.70
8
1.70
60 tháng
(2019-12-12) 		0.60 54.55% 1,285,180,141 -3,007,526 -4.9
0.70
8
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2019
1.10
 399,710 1 1.10 1 0 0 0
28/06/2019
1
 330,495 1.10 1.10 1 0 0 0
27/06/2019
1.10
 254,032 1.10 1.10 1 0 0 0
26/06/2019
1.10
 908,370 1.10 1.10 1 0 0 0
25/06/2019
1.10
 407,941 1.10 1.20 1.10 0 0 0
24/06/2019
1.10
 429,698 1.10 1.20 1 0 0 0
21/06/2019
1.10
 511,056 1.10 1.20 1 0 0 0
20/06/2019
1.10
 1,160,900 1 1.10 1 0 0 0
19/06/2019
1
 159,179 1.10 1.10 1 0 0 0
18/06/2019
1.10
 368,000 1.10 1.10 1 0 0 0
17/06/2019
1.10
 476,237 1 1.10 1 0 0 0
14/06/2019
1
 461,139 1.10 1.10 1 0 0 0
13/06/2019
1.10
 404,592 1.10 1.10 1 0 0 0
12/06/2019
1.10
 383,848 1.10 1.20 1 0 0 0
11/06/2019
1.10
 1,937,613 1.20 1.20 1.10 0 0 0
10/06/2019
1.20
 924,750 1.10 1.20 1 0 0 0
07/06/2019
1.10
 348,340 1.10 1.20 1.10 0 0 0
06/06/2019
1.10
 1,736,100 1.10 1.20 1 41,000 0 0.0
05/06/2019
1.10
 527,162 1.10 1.20 1.10 0 35,000 -0.0
04/06/2019
1.10
 35,683 1.10 1.20 1.10 0 0 0
03/06/2019
1.10
 3,944,291 1.20 1.20 1.10 0 0 0
31/05/2019
1.20
 2,020,769 1.30 1.30 1.20 0 1,500 -0.0
30/05/2019
1.30
 339,187 1.20 1.30 1.10 0 0 0
29/05/2019
1.20
 338,562 1.20 1.30 1.10 0 0 0
28/05/2019
1.20
 265,980 1.20 1.30 1.20 0 0 0
27/05/2019
1.20
 825,963 1.10 1.20 1.10 0 0 0
24/05/2019
1.10
 919,932 1.20 1.30 1.10 0 6,500 0
23/05/2019
1.20
 399,480 1.20 1.30 1.20 0 0 0
22/05/2019
1.20
 152,229 1.30 1.30 1.20 0 0 0
21/05/2019
1.30
 195,782 1.30 1.30 1.20 0 0 0
20/05/2019
1.30
 524,080 1.20 1.30 1.20 0 0 0
17/05/2019
1.20
 202,580 1.30 1.30 1.20 0 0 0
16/05/2019
1.30
 363,720 1.20 1.30 1.20 0 0 0
15/05/2019
1.20
 256,596 1.30 1.30 1.20 0 100 -0.0
14/05/2019
1.30
 446,690 1.20 1.30 1.10 0 79,700 -0.1
13/05/2019
1.20
 158,510 1.20 1.30 1.20 2,000 0 0.0
10/05/2019
1.20
 356,935 1.20 1.30 1.10 100 33,700 -0.0
09/05/2019
1.20
 369,400 1.20 1.30 1.20 0 25,000 -0.0
08/05/2019
1.20
 202,120 1.20 1.30 1.10 0 0 0
07/05/2019
1.20
 642,188 1.20 1.30 1.10 0 20,200 -0.0
06/05/2019
1.20
 1,551,550 1.30 1.30 1.20 0 0 0
03/05/2019
1.30
 323,419 1.30 1.30 1.20 0 0 0
02/05/2019
1.30
 95,850 1.30 1.40 1.20 0 0 0
26/04/2019
1.30
 245,461 1.30 1.40 1.20 0 0 0
25/04/2019
1.30
 476,227 1.40 1.40 1.30 1,000 0 0.0
24/04/2019
1.40
 545,959 1.30 1.40 1.20 0 0 0
23/04/2019
1.30
 219,060 1.30 1.40 1.20 21,600 0 0.0
22/04/2019
1.30
 776,629 1.40 1.40 1.30 40,000 0 0.1
19/04/2019
1.40
 846,335 1.30 1.40 1.20 0 0 0
18/04/2019
1.30
 510,301 1.20 1.30 1.20 0 2,500 -0.0
17/04/2019
1.20
 1,555,918 1.30 1.40 1.20 72,000 2,500 0.1
16/04/2019
1.30
 1,633,696 1.40 1.40 1.30 0 0 0
12/04/2019
1.40
 2,524,299 1.50 1.50 1.40 0 0 0
11/04/2019
1.50
 485,390 1.50 1.50 1.40 0 0 0
10/04/2019
1.50
 607,346 1.50 1.50 1.40 0 0 0
09/04/2019
1.50
 752,036 1.40 1.50 1.40 0 0 0
08/04/2019
1.40
 544,359 1.40 1.50 1.40 0 0 0
05/04/2019
1.40
 343,084 1.40 1.50 1.40 0 0 0
04/04/2019
1.40
 1,261,500 1.50 1.60 1.40 0 0 0
03/04/2019
1.50
 750,800 1.40 1.50 1.40 0 0 0
02/04/2019
1.40
 834,873 1.50 1.50 1.40 0 0 0
01/04/2019
1.50
 328,827 1.40 1.50 1.40 0 0 0
29/03/2019
1.40
 618,304 1.40 1.50 1.40 0 0 0
28/03/2019
1.40
 699,223 1.50 1.50 1.40 0 0 0
27/03/2019
1.50
 313,939 1.50 1.50 1.40 0 0 0
26/03/2019
1.50
 645,154 1.40 1.50 1.40 0 0 0
25/03/2019
1.40
 1,342,252 1.50 1.60 1.40 0 0 0
22/03/2019
1.50
 1,525,977 1.50 1.60 1.40 0 0 0
21/03/2019
1.50
 1,552,129 1.50 1.60 1.40 0 0 0
20/03/2019
1.50
 738,374 1.60 1.60 1.50 20,000 0 0.0
19/03/2019
1.60
 4,552,781 1.50 1.60 1.50 10,000 0 0.0
18/03/2019
1.50
 1,317,099 1.40 1.50 1.40 15,000 0 0.0
15/03/2019
1.40
 3,419,244 1.40 1.50 1.30 0 0 0
14/03/2019
1.40
 523,012 1.50 1.50 1.40 0 0 0
13/03/2019
1.50
 1,114,966 1.50 1.60 1.40 0 0 0
12/03/2019
1.50
 2,937,243 1.50 1.60 1.40 82,800 0 0.1
11/03/2019
1.50
 2,783,476 1.60 1.60 1.50 15,000 0 0.0
08/03/2019
1.60
 1,123,191 1.70 1.70 1.60 0 0 0
07/03/2019
1.70
 3,857,430 1.80 1.80 1.70 0 0 0
06/03/2019
1.80
 2,706,324 1.70 1.80 1.60 0 0 0
05/03/2019
1.70
 4,858,473 1.60 1.70 1.60 0 0 0
04/03/2019
1.60
 3,134,729 1.50 1.60 1.40 0 0 0
01/03/2019
1.50
 2,014,168 1.40 1.50 1.30 0 0 0
28/02/2019
1.40
 14,704,288 1.40 1.50 1.30 0 33,000 -0.0
27/02/2019
1.40
 1,284,500 1.30 1.40 1.40 0 0 0
26/02/2019
1.30
 1,136,652 1.20 1.30 1.30 0 0 0
25/02/2019
1.20
 1,323,575 1.10 1.20 1.10 0 900 -0.0
22/02/2019
1.10
 2,089,368 1 1.10 1 0 0 0
21/02/2019
1
 966,820 1 1.10 1 0 0 0
20/02/2019
1
 230,643 1 1.10 1 0 0 0
19/02/2019
1
 413,001 1.10 1.10 1 0 0 0
18/02/2019
1.10
 1,019,834 1 1.10 0.90 0 14,000 -0.0
15/02/2019
1
 311,720 0.90 1 0.90 0 0 0
14/02/2019
0.90
 209,360 0.90 1 0.90 0 0 0
13/02/2019
0.90
 342,124 1 1 0.90 4,000 0 0.0
12/02/2019
1
 179,800 0.90 1 0.90 0 1,100 -0.0
11/02/2019
0.90
 419,108 1 1 0.90 0 0 0
01/02/2019
1
 254,400 0.90 1 0.90 0 0 0
31/01/2019
0.90
 369,093 1 1 0.90 19,700 0 0.0
30/01/2019
1
 200,500 1 1 0.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |