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

1.60
0.10
(6.67%)
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
(2026-08-19) 		-0.10 -6.25% 10,674,400 0 0
1.50
2.90
1.60
2 tháng
(2026-07-20) 		0 0% 17,811,300 0 0
1.40
2.90
1.60
3 tháng
(2026-06-22) 		-0.10 -6.25% 30,067,600 0 0
1.40
2.90
1.60
6 tháng
(2026-03-23) 		-0.40 -21.05% 46,042,000 0 0
1.40
2.90
1.60
12 tháng
(2025-09-23) 		-0.40 -21.05% 127,407,300 0 0
1.40
2.90
1.60
24 tháng
(2024-09-30) 		-0.40 -21.05% 229,453,386 0 0
1.40
2.90
1.60
36 tháng
(2023-10-04) 		-1.10 -42.31% 343,771,051 0 0
1.40
3.10
1.60
60 tháng
(2021-10-14) 		-1.20 -44.44% 867,297,617 -198,324 -1.1
1.40
8
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2018
1.40
 460,502 1.40 1.50 1.30 0 0 0
27/06/2018
1.40
 790,911 1.40 1.50 1.40 0 0 0
26/06/2018
1.40
 632,467 1.40 1.50 1.30 0 0 0
25/06/2018
1.40
 611,161 1.40 1.50 1.40 0 0 0
22/06/2018
1.40
 2,327,415 1.40 1.50 1.30 0 0 0
21/06/2018
1.40
 883,111 1.40 1.50 1.30 0 0 0
20/06/2018
1.40
 545,547 1.30 1.40 1.30 0 0 0
19/06/2018
1.30
 1,916,111 1.40 1.40 1.30 0 0 0
18/06/2018
1.40
 2,811,060 1.40 1.50 1.30 125,000 0 0.2
15/06/2018
1.40
 204,636 1.50 1.50 1.40 0 0 0
14/06/2018
1.50
 1,166,780 1.50 1.60 1.40 0 6,200 0.0
13/06/2018
1.50
 1,030,719 1.50 1.60 1.40 0 0 0
12/06/2018
1.50
 2,236,686 1.50 1.50 1.40 10,000 0 0.0
11/06/2018
1.50
 1,665,764 1.50 1.60 1.50 0 100 0.0
08/06/2018
1.50
 372,350 1.60 1.60 1.50 0 0 0
07/06/2018
1.60
 834,336 1.60 1.70 1.50 600 0 0.0
06/06/2018
1.60
 1,368,568 1.60 1.70 1.50 100,500 0 0.2
05/06/2018
1.60
 2,055,110 1.50 1.60 1.50 0 0 0
04/06/2018
1.50
 511,100 1.60 1.70 1.50 0 0 0
01/06/2018
1.60
 2,079,631 1.60 1.70 1.50 0 0 0
31/05/2018
1.60
 948,840 1.60 1.60 1.50 0 0 0
30/05/2018
1.60
 578,650 1.60 1.60 1.50 0 0 0
29/05/2018
1.60
 3,079,071 1.60 1.70 1.50 0 0 0
28/05/2018
1.60
 1,528,310 1.70 1.70 1.60 0 0 0
25/05/2018
1.70
 416,916 1.70 1.70 1.60 60,900 0 0.1
24/05/2018
1.70
 887,120 1.70 1.80 1.60 0 0 0
23/05/2018
1.70
 2,205,296 1.70 1.80 1.60 60,000 0 0.1
22/05/2018
1.70
 1,799,776 1.80 1.80 1.70 0 0 0
21/05/2018
1.80
 1,266,455 1.80 1.90 1.70 0 0 0
18/05/2018
1.80
 343,310 1.90 1.90 1.80 3,000 0 0.0
17/05/2018
1.90
 660,050 1.80 1.90 1.80 0 0 0
16/05/2018
1.80
 1,749,404 1.90 1.90 1.80 0 0 0
15/05/2018
1.90
 1,841,275 1.80 1.90 1.70 106,200 20,000 0.2
14/05/2018
1.80
 852,805 1.80 1.90 1.80 0 0 0
11/05/2018
1.80
 618,425 1.90 1.90 1.80 0 0 0
10/05/2018
1.90
 1,650,323 1.90 2 1.80 0 0 0
09/05/2018
1.90
 4,026,950 2 2.10 1.90 0 150,200 -0.3
08/05/2018
2
 3,822,651 1.90 2 1.90 0 0 0
07/05/2018
1.90
 496,161 1.80 1.90 1.80 0 0 0
04/05/2018
1.80
 12,446,796 1.80 1.90 1.70 0 21,200 0.0
03/05/2018
1.80
 0 1.80 1.80 1.80 0 0 0
02/05/2018
1.80
 0 1.80 1.80 1.80 0 0 0
27/04/2018
1.80
 243,543 1.90 1.90 1.80 0 0 0
26/04/2018
1.90
 0 1.90 1.90 1.90 0 0 0
24/04/2018
1.90
 0 1.90 1.90 1.90 0 0 0
23/04/2018
1.90
 760,300 2 2 1.90 0 0 0
20/04/2018
2
 677,856 2 2 1.90 2,000 0 0.0
19/04/2018
2
 1,399,590 2.10 2.10 2 0 0 0
18/04/2018
2.10
 709,421 2 2.10 1.90 0 0 0
17/04/2018
2
 799,790 2 2.10 1.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc