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)
09/09/2016
2.50
 1,986,855 2.40 2.50 2.40 0 0 0
08/09/2016
2.40
 2,478,263 2.50 2.60 2.40 0 0 0
07/09/2016
2.50
 4,216,808 2.60 2.70 2.50 0 0 0
06/09/2016
2.60
 11,980,752 2.40 2.60 2.40 0 1,000 -0.0
05/09/2016
2.40
 6,662,339 2.20 2.40 2.20 0 500 -0.0
01/09/2016
2.20
 2,917,961 2 2.20 2 0 1,200 -0.0
31/08/2016
2
 981,606 1.90 2 1.90 0 0 0
30/08/2016
1.90
 1,227,591 1.80 1.90 1.80 1,700 0 0.0
29/08/2016
1.80
 372,662 1.90 1.90 1.80 1,000 1,000 0.0
26/08/2016
1.90
 1,013,667 1.90 2 1.80 100 0 0.0
25/08/2016
1.90
 566,960 1.90 2 1.90 0 0 0
24/08/2016
1.90
 342,013 1.90 2 1.90 0 1,000 -0.0
23/08/2016
1.90
 144,416 1.90 2 1.90 0 0 0
22/08/2016
1.90
 258,317 2 2 1.90 0 0 0
19/08/2016
2
 110,345 1.90 2 1.90 0 0 0
18/08/2016
1.90
 153,786 2 2 1.90 0 0 0
17/08/2016
2
 204,869 2 2 1.90 0 0 0
16/08/2016
2
 154,325 2 2 1.90 0 0 0
15/08/2016
2
 550,610 2 2 1.90 200 10,000 -0.0
12/08/2016
2
 961,852 2 2.10 1.90 100 0 0.0
11/08/2016
2
 936,141 2 2.10 2 9,000 3 0.0
10/08/2016
2
 854,500 2 2.10 2 132,000 0 0.3
09/08/2016
2
 684,523 2 2.10 2 0 0 0
08/08/2016
2
 627,150 2.10 2.10 1.90 0 0 0
05/08/2016
2.10
 836,417 2 2.10 1.90 0 0 0
04/08/2016
2
 1,600,901 1.90 2 1.90 0 0 0
03/08/2016
1.90
 690,970 2 2 1.90 0 0 0
02/08/2016
2
 481,440 2 2 1.90 8,500 0 0.0
01/08/2016
2
 669,864 2 2.10 2 100 0 0.0
29/07/2016
2
 511,292 2 2 1.90 0 0 0
28/07/2016
2
 383,351 2 2 1.90 0 0 0
27/07/2016
2
 1,244,784 2 2.10 1.90 1,000 0 0.0
26/07/2016
2
 799,430 2.10 2.10 2 0 0 0
25/07/2016
2.10
 487,591 2.10 2.10 2 0 0 0
22/07/2016
2.10
 1,268,191 2.20 2.20 2.10 1,000 0 0.0
21/07/2016
2.20
 608,460 2.10 2.20 2.10 0 0 0
20/07/2016
2.10
 1,520,506 2.30 2.30 2.10 0 0 0
19/07/2016
2.30
 1,451,034 2.20 2.30 2.20 0 0 0
18/07/2016
2.20
 844,900 2.20 2.30 2.10 0 0 0
15/07/2016
2.20
 1,804,320 2.20 2.30 2.10 0 30,000 -0.1
14/07/2016
2.20
 839,030 2.10 2.20 2 1,000 0 0.0
13/07/2016
2.10
 1,234,705 2.10 2.20 2 0 0 0
12/07/2016
2.10
 946,453 2.10 2.10 2 0 0 0
11/07/2016
2.10
 1,454,765 2.10 2.20 2 100 0 0.0
08/07/2016
2.10
 425,870 2.20 2.20 2.10 0 0 0
07/07/2016
2.20
 705,946 2.20 2.20 2.10 1,000 29,500 -0.1
06/07/2016
2.20
 376,204 2.20 2.20 2.10 0 0 0
05/07/2016
2.20
 1,563,045 2.20 2.30 2.10 40,000 186,700 -0.3
04/07/2016
2.20
 362,580 2.20 2.20 2.10 0 0 0
01/07/2016
2.20
 661,695 2.20 2.20 2.10 0 0 0
30/06/2016
2.20
 463,831 2.20 2.30 2.10 0 0 0
29/06/2016
2.20
 708,211 2.20 2.30 2.20 1,000 0 0.0
28/06/2016
2.20
 1,372,570 2.10 2.20 2 0 0 0
27/06/2016
2.10
 1,185,536 2.30 2.30 2.10 0 0 0
24/06/2016
2.30
 3,848,414 2.30 2.40 2.10 70,000 0 0.2
23/06/2016
2.30
 1,658,519 2.30 2.40 2.20 11,000 0 0.0
22/06/2016
2.30
 1,003,770 2.40 2.40 2.30 0 500 -0.0
21/06/2016
2.40
 552,944 2.40 2.40 2.30 10,000 0 0.0
20/06/2016
2.40
 571,706 2.40 2.40 2.30 40,000 0 0.1
17/06/2016
2.40
 2,079,126 2.40 2.50 2.40 19,800 20,000 -0.0
16/06/2016
2.40
 681,669 2.50 2.50 2.40 200 0 0.0
15/06/2016
2.50
 689,425 2.50 2.50 2.40 0 0 0
14/06/2016
2.50
 547,800 2.50 2.50 2.40 0 0 0
13/06/2016
2.50
 555,806 2.50 2.50 2.40 0 0 0
10/06/2016
2.50
 778,230 2.50 2.50 2.40 0 88,100 -0.2
09/06/2016
2.50
 882,932 2.50 2.60 2.50 0 7,000 -0.0
08/06/2016
2.50
 1,261,130 2.50 2.60 2.50 0 0 0
07/06/2016
2.50
 1,270,582 2.50 2.60 2.50 1,000 0 0.0
06/06/2016
2.50
 772,084 2.60 2.60 2.50 0 0 0
03/06/2016
2.60
 600,653 2.60 2.60 2.50 0 0 0
02/06/2016
2.60
 1,052,437 2.60 2.60 2.50 0 0 0
01/06/2016
2.60
 2,052,503 2.40 2.60 2.50 0 0 0
31/05/2016
2.40
 846,987 2.50 2.50 2.40 0 0 0
30/05/2016
2.50
 738,780 2.50 2.50 2.40 0 0 0
27/05/2016
2.50
 460,273 2.50 2.50 2.40 0 0 0
26/05/2016
2.50
 1,025,484 2.40 2.50 2.40 0 0 0
25/05/2016
2.40
 2,988,118 2.50 2.60 2.40 1,000 0 0.0
24/05/2016
2.50
 300,320 2.50 2.50 2.40 0 0 0
23/05/2016
2.50
 992,444 2.50 2.50 2.40 0 70,200 -0.2
20/05/2016
2.50
 1,039,925 2.50 2.60 2.50 0 0 0
19/05/2016
2.50
 1,626,898 2.50 2.60 2.40 0 223,400 -0.6
18/05/2016
2.50
 1,210,015 2.60 2.60 2.50 1,000 0 0.0
17/05/2016
2.60
 521,117 2.50 2.60 2.50 40 0 0.0
16/05/2016
2.50
 874,220 2.50 2.60 2.50 0 0 0
13/05/2016
2.50
 692,344 2.60 2.60 2.50 0 0 0
12/05/2016
2.60
 749,916 2.50 2.60 2.50 0 0 0
11/05/2016
2.50
 230,115 2.60 2.60 2.50 0 0 0
10/05/2016
2.60
 1,031,731 2.50 2.60 2.50 0 112,800 -0.3
09/05/2016
2.50
 1,743,158 2.50 2.70 2.50 0 100,000 -0.3
06/05/2016
2.50
 385,120 2.60 2.60 2.50 0 0 0
05/05/2016
2.60
 1,707,287 2.60 2.70 2.50 0 186,500 -0.5
04/05/2016
2.60
 1,992,195 2.70 2.70 2.50 0 0 0
29/04/2016
2.70
 1,624,489 2.70 2.70 2.60 0 0 0
28/04/2016
2.70
 1,165,154 2.70 2.80 2.60 0 0 0
27/04/2016
2.70
 5,608,869 2.50 2.70 2.50 8,000 0 0.0
26/04/2016
2.50
 500,280 2.60 2.60 2.50 0 0 0
25/04/2016
2.60
 586,335 2.60 2.70 2.50 0 0 0
22/04/2016
2.60
 1,129,581 2.60 2.70 2.50 0 0 0
21/04/2016
2.60
 1,632,614 2.60 2.70 2.50 0 0 0
20/04/2016
2.60
 640,331 2.60 2.70 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |