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)
16/04/2018
2
 972,580 2 2 1.90 0 0 0
13/04/2018
2
 1,298,985 2.10 2.10 2 0 0 0
12/04/2018
2.10
 682,472 2 2.10 2 0 0 0
11/04/2018
2
 2,014,236 2 2.10 1.90 100,000 0 0.2
10/04/2018
2
 1,877,331 2 2.10 2 0 0 0
09/04/2018
2
 556,045 2.10 2.10 2 0 0 0
06/04/2018
2.10
 743,335 2.10 2.10 2 0 0 0
05/04/2018
2.10
 2,123,075 2 2.10 2 0 210,900 -0.4
04/04/2018
2
 1,557,834 2.10 2.20 2 0 379,100 -0.8
03/04/2018
2.10
 1,736,503 2.10 2.20 2 0 280,460 -0.6
02/04/2018
2.10
 548,349 2.10 2.20 2.10 0 0 0
30/03/2018
2.10
 652,212 2 2.20 2 0 0 0
29/03/2018
2
 1,747,825 2.10 2.20 2 0 55,123 -0.1
28/03/2018
2.10
 296,885 2.10 2.20 2.10 0 0 0
27/03/2018
2.10
 1,181,058 2.20 2.20 2.10 0 338,700 -0.7
26/03/2018
2.20
 898,891 2.20 2.20 2.10 0 0 0
23/03/2018
2.20
 1,854,081 2.20 2.20 2.10 0 0 0
22/03/2018
2.20
 1,272,118 2.20 2.30 2.10 100 0 0.0
21/03/2018
2.20
 1,602,009 2.10 2.30 2.10 0 0 0
20/03/2018
2.10
 1,483,945 2.20 2.30 2.10 0 0 0
19/03/2018
2.20
 1,804,054 2.20 2.30 2.20 0 0 0
16/03/2018
2.20
 2,666,721 2.20 2.30 2.10 0 0 0
15/03/2018
2.20
 2,900,743 2.20 2.30 2.20 100 0 0.0
14/03/2018
2.20
 759,668 2.20 2.30 2.20 0 0 0
13/03/2018
2.20
 2,157,747 2.20 2.40 2.20 0 0 0
12/03/2018
2.20
 1,571,829 2.30 2.40 2.20 1,300 0 0.0
09/03/2018
2.30
 1,764,420 2.30 2.40 2.20 0 0 0
08/03/2018
2.30
 3,088,200 2.30 2.40 2.20 0 0 0
07/03/2018
2.30
 3,662,657 2.30 2.40 2.20 0 0 0
06/03/2018
2.30
 1,580,670 2.20 2.30 2.20 0 0 0
05/03/2018
2.20
 2,072,768 2.20 2.30 2.20 0 11,400 -0.0
02/03/2018
2.20
 2,597,084 2.30 2.40 2.20 0 0 0
01/03/2018
2.30
 4,463,213 2.40 2.50 2.30 0 0 0
28/02/2018
2.40
 8,336,670 2.20 2.40 2.20 338,700 0 0.8
27/02/2018
2.20
 4,464,120 2.10 2.20 2.10 0 1,000 -0.0
26/02/2018
2.10
 1,421,313 2.10 2.20 2.10 0 0 0
23/02/2018
2.10
 1,404,828 2.10 2.20 2 11,500 0 0.0
22/02/2018
2.10
 2,122,915 2.20 2.20 2 0 0 0
21/02/2018
2.20
 1,122,235 2.10 2.20 2.10 0 0 0
13/02/2018
2.10
 1,293,825 2.10 2.20 2.10 0 0 0
12/02/2018
2.10
 2,365,424 2 2.20 2 0 0 0
09/02/2018
2
 2,230,308 2.10 2.10 1.90 0 300 -0.0
08/02/2018
2.10
 1,518,142 2.20 2.20 2 0 0 0
07/02/2018
2.20
 2,794,944 2 2.20 2 10,000 0 0.0
06/02/2018
2
 5,815,600 2.10 2.20 1.90 107,500 101,100 0.0
05/02/2018
2.10
 3,582,279 2.20 2.30 2.10 100,000 800 0.2
02/02/2018
2.20
 1,354,989 2.30 2.30 2.20 12,000 0 0.0
01/02/2018
2.30
 3,181,984 2.30 2.40 2.20 10,800 150,000 -0.3
31/01/2018
2.30
 4,724,083 2.40 2.40 2.20 0 0 0
30/01/2018
2.40
 1,827,036 2.50 2.50 2.40 122,200 0 0.3
29/01/2018
2.50
 1,159,960 2.50 2.60 2.40 0 0 0
26/01/2018
2.50
 2,311,509 2.50 2.60 2.40 0 0 0
25/01/2018
2.50
 6,326,501 2.60 2.60 2.50 100,000 50,000 0.1
24/01/2018
2.60
 2,592,245 2.50 2.60 2.50 0 0 0
23/01/2018
2.50
 2,862,508 2.60 2.60 2.50 0 0 0
22/01/2018
2.60
 4,629,459 2.40 2.60 2.40 0 0 0
19/01/2018
2.40
 2,333,391 2.50 2.60 2.40 0 0 0
18/01/2018
2.50
 7,034,131 2.40 2.60 2.30 0 103,100 -0.3
17/01/2018
2.40
 3,291,349 2.60 2.60 2.40 4,100 0 0.0
16/01/2018
2.60
 3,898,315 2.60 2.60 2.40 124,500 100,000 0.1
15/01/2018
2.60
 2,237,528 2.60 2.70 2.50 99,000 20,000 0.2
12/01/2018
2.60
 6,782,572 2.60 2.80 2.50 1,000 0 0.0
11/01/2018
2.60
 5,942,465 2.60 2.70 2.50 0 0 0
10/01/2018
2.60
 6,304,168 2.70 2.80 2.60 0 0 0
09/01/2018
2.70
 17,122,219 2.50 2.70 2.50 31,800 14,000 0.0
08/01/2018
2.50
 10,537,415 2.30 2.50 2.30 0 50,000 -0.1
05/01/2018
2.30
 2,150,638 2.30 2.40 2.30 0 0 0
04/01/2018
2.30
 2,697,919 2.30 2.40 2.20 3,500 0 0.0
03/01/2018
2.30
 1,408,119 2.30 2.40 2.20 0 0 0
02/01/2018
2.30
 2,082,994 2.30 2.40 2.30 0 0 0
29/12/2017
2.30
 2,929,821 2.20 2.40 2.20 0 1,696 -0.0
28/12/2017
2.20
 904,461 2.20 2.30 2.20 0 0 0
27/12/2017
2.20
 3,054,900 2.20 2.30 2.20 0 0 0
26/12/2017
2.20
 3,614,532 2.30 2.30 2.10 0 0 0
25/12/2017
2.30
 1,846,504 2.40 2.40 2.30 18,000 0 0.0
22/12/2017
2.40
 2,141,765 2.40 2.50 2.30 2,000 30,100 -0.1
21/12/2017
2.40
 1,157,429 2.40 2.50 2.40 0 0 0
20/12/2017
2.40
 6,630,832 2.50 2.60 2.30 0 0 0
19/12/2017
2.50
 2,721,188 2.50 2.50 2.30 0 0 0
18/12/2017
2.50
 2,729,076 2.40 2.50 2.30 0 0 0
15/12/2017
2.40
 6,778,263 2.40 2.60 2.40 0 0 0
14/12/2017
2.40
 2,964,063 2.40 2.50 2.30 0 0 0
13/12/2017
2.40
 1,771,286 2.40 2.50 2.30 50,000 0 0.1
12/12/2017
2.40
 2,508,298 2.30 2.40 2.20 0 0 0
11/12/2017
2.30
 5,833,821 2.20 2.40 2.20 0 0 0
08/12/2017
2.20
 1,097,267 2.30 2.40 2.20 1,000 0 0.0
07/12/2017
2.30
 872,940 2.30 2.40 2.20 0 0 0
06/12/2017
2.30
 1,233,542 2.30 2.40 2.20 0 150,000 -0.3
05/12/2017
2.30
 2,505,870 2.40 2.50 2.30 20,000 0 0.0
04/12/2017
2.40
 5,102,069 2.20 2.40 2.30 36,000 1,496,400 -3.5
01/12/2017
2.20
 820,465 2.20 2.30 2.20 0 0 0
30/11/2017
2.20
 562,210 2.30 2.30 2.20 0 0 0
29/11/2017
2.30
 1,030,856 2.30 2.40 2.20 80,000 0 0.2
28/11/2017
2.30
 2,867,526 2.30 2.40 2.20 0 0 0
27/11/2017
2.30
 1,899,768 2.30 2.40 2.20 0 0 0
24/11/2017
2.30
 1,337,029 2.20 2.30 2.10 5,000 0 0.0
23/11/2017
2.20
 1,926,527 2.20 2.30 2.10 0 0 0
22/11/2017
2.20
 1,424,472 2.20 2.30 2.20 21,000 0 0.0
21/11/2017
2.20
 1,042,633 2.20 2.30 2.10 0 0 0
20/11/2017
2.20
 1,004,663 2.20 2.30 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |