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)
29/01/2019
1
 386,557 0.90 1 0.90 0 0 0
28/01/2019
0.90
 206,615 1 1 0.90 0 0 0
25/01/2019
1
 295,295 0.90 1 0.90 0 0 0
24/01/2019
0.90
 149,929 1 1 0.90 0 0 0
23/01/2019
1
 190,350 1 1 0.90 0 0 0
22/01/2019
1
 181,836 1 1 0.90 0 0 0
21/01/2019
1
 296,303 1 1 0.90 0 0 0
18/01/2019
1
 135,900 1 1 0.90 0 0 0
17/01/2019
1
 221,920 1 1.10 0.90 0 0 0
16/01/2019
1
 804,574 0.90 1 1 0 13,000 -0.0
15/01/2019
0.90
 519,750 1 1.10 0.90 0 0 0
14/01/2019
1
 261,100 1 1.10 1 0 0 0
11/01/2019
1
 160,496 1.10 1.10 1 0 14,000 -0.0
10/01/2019
1.10
 267,888 1 1.10 1 0 26,000 -0.0
09/01/2019
1
 165,374 1 1.10 1 0 50 -0.0
08/01/2019
1
 292,518 1 1.10 1 0 34,000 -0.0
07/01/2019
1
 124,700 1 1.10 1 0 26,000 -0.0
04/01/2019
1
 534,150 1 1.10 0.90 0 0 0
03/01/2019
1
 324,615 1 1.10 1 0 0 0
02/01/2019
1
 106,898 1 1.10 1 0 0 0
28/12/2018
1
 275,000 1.10 1.10 1 0 0 0
27/12/2018
1.10
 277,329 1 1.10 1 10,000 0 0.0
26/12/2018
1
 827,998 1 1.10 1 0 0 0
25/12/2018
1
 286,725 1.10 1.10 1 0 0 0
24/12/2018
1.10
 164,360 1.10 1.20 1 0 0 0
21/12/2018
1.10
 179,998 1 1.10 1 0 0 0
20/12/2018
1
 102,112 1 1.10 1 0 0 0
19/12/2018
1
 26,500 1.10 1.10 1 0 0 0
18/12/2018
1.10
 300,138 1.10 1.10 1 0 0 0
17/12/2018
1.10
 194,070 1.10 1.20 1.10 0 0 0
14/12/2018
1.10
 232,603 1.10 1.20 1.10 0 0 0
13/12/2018
1.10
 960,836 1.10 1.20 1.10 0 0 0
12/12/2018
1.10
 271,136 1.20 1.20 1.10 0 0 0
11/12/2018
1.20
 298,591 1.10 1.20 1 40 30,000 -0.0
10/12/2018
1.10
 320,889 1 1.10 1.10 0 0 0
07/12/2018
1
 415,264 1.10 1.20 1 0 0 0
06/12/2018
1.10
 265,947 1.10 1.20 1 0 0 0
05/12/2018
1.10
 409,723 1.10 1.20 1 0 20,000 -0.0
04/12/2018
1.10
 464,827 1.10 1.20 1 0 0 0
03/12/2018
1.10
 641,325 1.10 1.20 1 0 31,000 -0.0
30/11/2018
1.10
 405,320 1.10 1.10 1 0 21,300 -0.0
29/11/2018
1.10
 276,800 1.10 1.10 1 0 21,300 -0.0
28/11/2018
1.10
 438,218 1 1.10 1 0 0 0
27/11/2018
1
 513,340 1.10 1.20 1 0 0 0
26/11/2018
1.10
 100,939 1 1.10 1 0 0 0
23/11/2018
1
 305,915 1.10 1.20 1 0 0 0
22/11/2018
1.10
 812,153 1 1.10 1 0 0 0
21/11/2018
1
 418,930 1.10 1.10 1 0 228,850 -0.2
20/11/2018
1.10
 392,972 1.10 1.20 1 0 71,500 -0.1
19/11/2018
1.10
 663,682 1.10 1.20 1 0 265,000 -0.3
16/11/2018
1.10
 598,730 1.10 1.20 1 0 220,000 -0.2
15/11/2018
1.10
 564,829 1.10 1.20 1.10 0 260,000 -0.3
14/11/2018
1.10
 492,500 1.10 1.20 1.10 100 220,000 -0.2
13/11/2018
1.10
 654,725 1.20 1.20 1.10 100 290,000 -0.3
12/11/2018
1.20
 146,192 1.20 1.20 1.10 0 0 0
09/11/2018
1.20
 278,420 1.20 1.20 1.10 0 0 0
08/11/2018
1.20
 147,200 1.20 1.20 1.10 0 0 0
07/11/2018
1.20
 302,366 1.20 1.20 1.10 0 0 0
06/11/2018
1.20
 199,990 1.10 1.20 1.10 0 0 0
05/11/2018
1.10
 626,355 1.20 1.20 1.10 0 340,000 -0.4
02/11/2018
1.20
 447,432 1.10 1.20 1.10 0 0 0
01/11/2018
1.10
 304,640 1.20 1.20 1.10 0 0 0
31/10/2018
1.20
 999,582 1.20 1.30 1.10 0 133,200 -0.2
30/10/2018
1.20
 78,110 1.20 1.20 1.10 0 0 0
29/10/2018
1.20
 407,330 1.20 1.20 1.10 0 85,000 -0.1
26/10/2018
1.20
 1,014,270 1.20 1.30 1.10 0 337,600 -0.4
25/10/2018
1.20
 435,776 1.20 1.20 1.10 0 0 0
24/10/2018
1.20
 407,625 1.20 1.30 1.10 0 60,000 -0.1
23/10/2018
1.20
 1,404,100 1.30 1.30 1.20 0 287,700 -0.3
22/10/2018
1.30
 150,727 1.30 1.30 1.20 0 16,500 -0.0
19/10/2018
1.30
 2,010,310 1.30 1.30 1.20 0 605,000 -0.7
18/10/2018
1.30
 555,074 1.20 1.30 1.20 0 0 0
17/10/2018
1.20
 321,886 1.20 1.30 1.20 0 0 0
16/10/2018
1.20
 222,320 1.30 1.30 1.20 0 0 0
15/10/2018
1.30
 171,768 1.30 1.30 1.20 551,600 551,600 0
12/10/2018
1.30
 483,605 1.30 1.30 1.20 0 0 0
11/10/2018
1.30
 959,950 1.30 1.30 1.20 0 700 -0.0
10/10/2018
1.30
 489,710 1.30 1.40 1.30 100 0 0.0
09/10/2018
1.30
 153,200 1.30 1.40 1.30 0 0 0
08/10/2018
1.30
 1,370,969 1.30 1.40 1.20 2,000 0 0.0
05/10/2018
1.30
 716,140 1.40 1.40 1.30 0 0 0
04/10/2018
1.40
 535,211 1.30 1.40 1.30 0 0 0
03/10/2018
1.30
 108,550 1.40 1.40 1.30 0 0 0
02/10/2018
1.40
 1,071,562 1.30 1.40 1.30 0 0 0
01/10/2018
1.30
 765,455 1.30 1.40 1.30 0 0 0
28/09/2018
1.30
 324,326 1.40 1.40 1.30 200 0 0.0
27/09/2018
1.40
 841,790 1.40 1.40 1.30 0 0 0
26/09/2018
1.40
 794,229 1.30 1.40 1.30 0 0 0
25/09/2018
1.30
 361,435 1.30 1.40 1.30 0 0 0
24/09/2018
1.30
 880,188 1.30 1.40 1.20 0 0 0
21/09/2018
1.30
 469,624 1.30 1.40 1.20 0 22,200 -0.0
20/09/2018
1.30
 984,216 1.30 1.40 1.20 0 0 0
19/09/2018
1.30
 1,019,054 1.30 1.40 1.20 0 0 0
18/09/2018
1.30
 763,070 1.30 1.40 1.20 0 0 0
17/09/2018
1.30
 409,770 1.30 1.40 1.20 0 0 0
14/09/2018
1.30
 1,134,484 1.30 1.40 1.20 0 5 -0.0
13/09/2018
1.30
 1,131,499 1.40 1.40 1.30 0 0 0
12/09/2018
1.40
 669,044 1.30 1.40 1.30 0 0 0
11/09/2018
1.30
 1,316,858 1.30 1.40 1.20 0 0 0
10/09/2018
1.30
 4,092,023 1.20 1.30 1.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |