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
(2024-10-15) 		-0.10 -5.26% 3,969,700 0 0
1.70
2
1.80
2 tháng
(2024-09-16) 		-0.10 -5.26% 7,835,100 0 0
1.70
2
1.80
3 tháng
(2024-08-16) 		-0.20 -10% 13,827,400 0 0
1.70
2
1.80
6 tháng
(2024-05-20) 		-0.20 -10% 59,544,700 0 0
1.70
2.50
1.80
12 tháng
(2023-11-20) 		-0.50 -21.74% 104,551,660 -29,996 -0.1
1.70
2.50
1.80
24 tháng
(2022-11-25) 		-0.30 -14.29% 259,789,923 -51,186 -0.1
1.70
3.70
1.80
36 tháng
(2021-11-30) 		-3.80 -67.86% 553,035,297 -154,786 -0.8
1.70
8
1.80
60 tháng
(2019-12-11) 		0.60 50% 1,282,361,941 -3,007,526 -4.9
0.70
8
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2016
2.60
 1,420,079 2.60 2.70 2.50 0 0 0
15/04/2016
2.60
 3,276,410 2.70 2.70 2.60 0 0 0
14/04/2016
2.70
 266,519 2.70 2.70 2.60 0 0 0
13/04/2016
2.70
 690,200 2.70 2.70 2.50 7,000 0 0.0
12/04/2016
2.70
 1,554,705 2.70 2.80 2.60 0 0 0
11/04/2016
2.70
 1,244,539 2.60 2.80 2.60 3,000 0 0.0
08/04/2016
2.60
 499,156 2.70 2.70 2.60 0 0 0
07/04/2016
2.70
 914,250 2.70 2.80 2.60 2,000 0 0.0
06/04/2016
2.70
 475,526 2.60 2.70 2.60 0 0 0
05/04/2016
2.60
 910,940 2.50 2.70 2.50 0 0 0
04/04/2016
2.50
 611,179 2.60 2.70 2.50 0 0 0
01/04/2016
2.60
 1,519,630 2.70 2.70 2.50 0 0 0
31/03/2016
2.70
 878,635 2.80 2.80 2.70 0 0 0
30/03/2016
2.80
 830,630 2.70 2.80 2.60 1,000 0 0.0
29/03/2016
2.70
 911,828 2.80 2.80 2.70 0 0 0
28/03/2016
2.80
 383,817 2.80 2.80 2.70 0 0 0
25/03/2016
2.80
 907,822 2.80 2.90 2.70 0 0 0
24/03/2016
2.80
 939,225 2.80 2.90 2.70 0 0 0
23/03/2016
2.80
 1,046,070 2.80 2.90 2.70 0 0 0
22/03/2016
2.80
 1,329,118 2.90 2.90 2.80 0 0 0
21/03/2016
2.90
 336,254 2.80 2.90 2.80 0 0 0
18/03/2016
2.80
 1,296,800 2.90 3 2.80 0 0 0
17/03/2016
2.90
 4,381,791 2.80 3 2.80 60 0 0.0
16/03/2016
2.80
 1,094,508 2.80 2.90 2.80 0 0 0
15/03/2016
2.80
 935,825 2.90 2.90 2.80 0 2,000 -0.0
14/03/2016
2.90
 1,442,005 2.90 3 2.80 1,000 0 0.0
11/03/2016
2.90
 554,928 2.90 2.90 2.80 0 2,000 -0.0
10/03/2016
2.90
 1,593,926 2.90 3 2.80 0 0 0
09/03/2016
2.90
 180,515 2.90 2.90 2.80 0 0 0
08/03/2016
2.90
 1,192,180 2.90 3 2.80 0 0 0
07/03/2016
2.90
 1,618,242 2.90 3 2.90 0 0 0
04/03/2016
2.90
 849,476 2.90 2.90 2.80 0 0 0
03/03/2016
2.90
 727,910 2.90 3 2.80 3,000 0 0.0
02/03/2016
2.90
 1,483,711 2.90 3 2.90 0 0 0
01/03/2016
2.90
 1,799,055 2.90 3 2.80 33,000 0 0.1
29/02/2016
2.90
 431,400 2.90 2.90 2.80 0 0 0
26/02/2016
2.90
 1,498,074 2.80 2.90 2.80 0 0 0
25/02/2016
2.80
 1,577,640 3 3 2.80 0 0 0
24/02/2016
3
 1,266,765 3 3 2.90 0 0 0
23/02/2016
3
 1,429,114 3 3.10 2.90 0 0 0
22/02/2016
3
 1,141,891 3 3 2.90 0 0 0
19/02/2016
3
 1,160,639 3 3.10 2.90 0 0 0
18/02/2016
3
 7,315,463 2.80 3 2.80 0 0 0
17/02/2016
2.80
 2,114,470 2.80 2.90 2.80 0 368,500 -1.0
16/02/2016
2.80
 1,964,125 2.70 2.80 2.70 0 0 0
15/02/2016
2.70
 1,735,310 2.80 3 2.60 0 0 0
05/02/2016
2.80
 414,120 2.70 2.80 2.70 0 0 0
04/02/2016
2.70
 1,056,406 2.70 2.90 2.70 1,000 0 0.0
03/02/2016
2.70
 477,120 2.70 2.80 2.60 0 0 0
02/02/2016
2.70
 910,035 2.80 2.80 2.70 0 0 0
01/02/2016
2.80
 868,235 2.70 2.90 2.70 0 0 0
29/01/2016
2.70
 2,061,920 2.70 2.90 2.70 0 0 0
28/01/2016
2.70
 1,495,995 2.70 2.80 2.60 0 0 0
27/01/2016
2.70
 1,239,826 2.70 2.80 2.60 0 0 0
26/01/2016
2.70
 1,378,458 2.80 2.80 2.60 0 0 0
25/01/2016
2.80
 2,813,341 2.60 2.80 2.60 0 0 0
22/01/2016
2.60
 1,487,120 2.50 2.60 2.40 0 0 0
21/01/2016
2.50
 1,949,840 2.50 2.60 2.40 0 0 0
20/01/2016
2.50
 1,653,325 2.70 2.70 2.50 0 0 0
19/01/2016
2.70
 1,463,340 2.50 2.70 2.50 3,000 0 0.0
18/01/2016
2.50
 3,315,620 2.70 2.80 2.50 0 3,000 -0.0
15/01/2016
2.70
 893,795 2.70 2.80 2.70 3,000 0 0.0
14/01/2016
2.70
 3,862,525 2.90 2.90 2.70 0 0 0
13/01/2016
2.90
 692,187 3 3 2.90 0 0 0
12/01/2016
3
 1,149,730 2.90 3 2.80 0 0 0
11/01/2016
2.90
 1,051,642 2.90 3 2.90 0 0 0
08/01/2016
2.90
 3,318,070 3 3.10 2.90 0 0 0
07/01/2016
3
 1,953,300 3.20 3.50 3 0 0 0
06/01/2016
3.20
 879,209 3.10 3.20 3 0 0 0
05/01/2016
3.10
 791,969 3.10 3.40 3 0 0 0
04/01/2016
3.10
 1,811,571 3.10 3.20 3.10 0 0 0
31/12/2015
3.10
 740,638 3.10 3.20 3.10 0 0 0
30/12/2015
3.10
 848,225 3.10 3.40 3.10 0 0 0
29/12/2015
3.10
 1,241,839 3.10 3.20 3 1,000 0 0.0
28/12/2015
3.10
 1,738,095 3.10 3.20 3.10 0 0 0
25/12/2015
3.10
 885,215 3.20 3.20 3.10 0 0 0
24/12/2015
3.20
 1,305,173 3.10 3.30 3.10 0 0 0
23/12/2015
3.10
 548,700 3.20 3.30 3.10 0 0 0
22/12/2015
3.20
 966,527 3.20 3.50 3.20 0 0 0
21/12/2015
3.20
 4,203,080 3 3.30 3 0 0 0
18/12/2015
3
 329,056 3.10 3.10 3 0 0 0
17/12/2015
3.10
 795,890 3.10 3.20 3 0 0 0
16/12/2015
3.10
 1,446,250 3.20 3.20 3.10 0 0 0
15/12/2015
3.20
 447,380 3.20 3.20 3.10 0 0 0
14/12/2015
3.20
 1,728,816 3.20 3.20 3 0 0 0
11/12/2015
3.20
 715,601 3.20 3.20 3.10 0 407,138 -1.3
10/12/2015
3.20
 1,339,690 3.20 3.30 3.10 0 0 0
09/12/2015
3.20
 1,123,096 3.10 3.30 3.10 0 0 0
08/12/2015
3.10
 998,425 3.20 3.20 3.10 0 0 0
07/12/2015
3.20
 1,437,079 3.20 3.30 3.10 0 0 0
04/12/2015
3.20
 910,380 3.20 3.20 3.10 0 0 0
03/12/2015
3.20
 1,087,300 3.20 3.30 3.10 1,000 0 0.0
02/12/2015
3.20
 1,751,428 3.10 3.30 3.10 0 0 0
01/12/2015
3.10
 2,615,311 3.20 3.30 3 2,000 1,000 0.0
30/11/2015
3.20
 3,912,696 3.50 3.50 3.20 0 0 0
27/11/2015
3.50
 3,464,575 3.50 3.70 3.40 0 0 0
26/11/2015
3.50
 8,032,501 3.40 3.70 3.50 0 3,000 -0.0
25/11/2015
3.40
 7,751,569 3.10 3.40 3 0 1,000 -0.0
24/11/2015
3.10
 1,771,369 3.20 3.20 2.90 0 0 0
23/11/2015
3.20
 1,756,162 3.10 3.20 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |