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)
02/07/2015
4
 622,051 4 4 3.90 0 0 0
01/07/2015
4
 920,978 4 4 3.90 0 0 0
30/06/2015
4
 1,231,641 4 4 3.90 0 0 0
29/06/2015
4
 570,590 3.90 4 3.90 0 0 0
26/06/2015
3.90
 1,992,030 4 4.10 3.90 0 0 0
25/06/2015
4
 3,157,590 4.20 4.20 4 0 0 0
24/06/2015
4.20
 1,669,938 4.10 4.20 4 0 0 0
23/06/2015
4.10
 1,423,702 4.10 4.30 4.10 0 0 0
22/06/2015
4.10
 3,708,604 4 4.30 4 0 0 0
19/06/2015
4
 1,971,134 4.10 4.20 4 0 114,400 -0.5
18/06/2015
4.10
 1,996,794 4.10 4.20 4 0 0 0
17/06/2015
4.10
 2,477,240 4.10 4.20 4 0 0 0
16/06/2015
4.10
 2,594,357 4.20 4.30 4.10 0 0 0
15/06/2015
4.20
 5,698,930 4.30 4.40 4.10 0 0 0
12/06/2015
4.30
 4,675,040 4.40 4.50 4.20 0 0 0
11/06/2015
4.40
 3,888,405 4.40 4.50 4.30 0 0 0
10/06/2015
4.40
 2,586,111 4.30 4.40 4.20 0 0 0
09/06/2015
4.30
 5,353,300 4.20 4.40 4.20 0 2,000 -0.0
08/06/2015
4.20
 9,901,023 4.10 4.50 4 1,000 0 0.0
05/06/2015
4.10
 2,034,275 4 4.10 3.90 0 0 0
04/06/2015
4
 1,903,756 3.90 4.10 3.90 0 0 0
03/06/2015
3.90
 990,589 3.90 4 3.80 2,000 0 0.0
02/06/2015
3.90
 1,933,199 4 4 3.80 0 0 0
01/06/2015
4
 1,369,950 4 4.10 3.90 0 0 0
29/05/2015
4
 1,943,321 4.10 4.20 4 0 0 0
28/05/2015
4.10
 1,921,316 4 4.20 4 0 0 0
27/05/2015
4
 1,604,913 4.10 4.20 4 0 0 0
26/05/2015
4.10
 5,321,754 3.90 4.20 3.90 0 0 0
25/05/2015
3.90
 1,573,136 3.90 4 3.80 0 0 0
22/05/2015
3.90
 789,325 3.90 3.90 3.70 0 0 0
21/05/2015
3.90
 1,583,318 3.90 4 3.70 0 0 0
20/05/2015
3.90
 2,742,315 3.60 3.90 3.60 200 0 0.0
19/05/2015
3.60
 2,317,335 3.50 3.60 3.30 0 0 0
18/05/2015
3.50
 3,239,900 3.80 3.80 3.50 1,000 0 0.0
15/05/2015
3.80
 1,016,106 4 4 3.80 3,300 0 0.0
14/05/2015
4
 1,545,977 4 4.10 3.90 0 0 0
13/05/2015
4
 1,858,140 3.90 4.10 3.90 3,000 94,000 -0.4
12/05/2015
3.90
 1,292,803 4 4.10 3.90 0 0 0
11/05/2015
4
 1,968,986 4.10 4.10 4 0 0 0
08/05/2015
4.10
 768,197 4 4.20 4 0 0 0
07/05/2015
4
 962,339 3.90 4.10 3.90 0 0 0
06/05/2015
3.90
 1,378,902 4.10 4.50 3.90 0 0 0
05/05/2015
4.10
 2,381,876 4 4.20 3.90 0 0 0
04/05/2015
4
 3,940,080 4.40 4.40 4 0 298,800 -1.2
27/04/2015
4.40
 1,725,606 4.50 4.50 4.10 0 0 0
24/04/2015
4.50
 544,150 4.50 4.60 4.50 0 0 0
23/04/2015
4.50
 866,907 4.50 4.60 4.40 0 0 0
22/04/2015
4.50
 625,618 4.70 4.70 4.50 0 0 0
21/04/2015
4.70
 1,184,774 4.70 4.70 4.60 0 0 0
20/04/2015
4.70
 816,439 4.70 4.70 4.50 0 0 0
17/04/2015
4.70
 1,261,202 4.70 4.70 4.60 0 0 0
16/04/2015
4.70
 1,140,562 4.70 4.80 4.30 0 36,800 -0.2
15/04/2015
4.70
 1,999,924 4.50 4.70 4.50 0 0 0
14/04/2015
4.50
 765,294 4.60 4.60 4.50 0 0 0
13/04/2015
4.60
 1,246,694 4.60 4.70 4.50 0 0 0
10/04/2015
4.60
 1,756,663 4.60 4.70 4.50 0 0 0
09/04/2015
4.60
 1,343,407 4.40 4.60 4.40 0 0 0
08/04/2015
4.40
 798,889 4.50 4.60 4.40 0 0 0
07/04/2015
4.50
 1,096,414 4.40 4.50 4.30 0 0 0
06/04/2015
4.40
 982,701 4.50 4.50 4.30 116,000 0 0.5
03/04/2015
4.50
 594,482 4.60 4.60 4.50 0 0 0
02/04/2015
4.60
 1,490,856 4.50 4.60 4.30 0 0 0
01/04/2015
4.50
 2,804,330 4.50 4.70 4.40 253,000 253,000 0
31/03/2015
4.50
 1,275,554 4.40 4.70 4.50 425,000 425,000 0
30/03/2015
4.40
 1,814,780 4.60 4.70 4.40 0 0 0
27/03/2015
4.60
 1,469,980 4.70 4.80 4.60 0 100,000 -0.5
26/03/2015
4.70
 1,348,086 4.70 4.80 4.70 0 0 0
25/03/2015
4.70
 1,015,642 4.80 4.90 4.70 0 0 0
24/03/2015
4.80
 2,116,290 4.90 4.90 4.70 0 0 0
23/03/2015
4.90
 1,561,582 5 5.10 4.90 0 0 0
20/03/2015
5
 1,331,416 5 5 4.90 40,000 0 0.2
19/03/2015
5
 729,889 5 5.10 4.90 0 2,000 -0.0
18/03/2015
5
 547,104 5 5.10 4.90 0 0 0
17/03/2015
5
 1,885,021 5 5.10 4.90 6,000 0 0.0
16/03/2015
5
 1,312,630 5.10 5.10 5 0 0 0
13/03/2015
5.10
 731,209 5.10 5.20 5 0 0 0
12/03/2015
5.10
 1,251,240 5.10 5.20 5 0 0 0
11/03/2015
5.10
 623,413 5.20 5.20 5.10 0 10,000 -0.1
10/03/2015
5.20
 1,318,095 5.10 5.20 5 0 0 0
09/03/2015
5.10
 1,786,946 5.30 5.30 5.10 0 0 0
06/03/2015
5.30
 1,615,871 5.30 5.30 5.10 0 0 0
05/03/2015
5.30
 2,831,012 5.30 5.40 5.20 10,000 0 0.1
04/03/2015
5.30
 2,869,749 5.30 5.30 5.20 0 8,400 -0.0
03/03/2015
5.30
 2,909,505 5.10 5.30 5.10 0 9,000 -0.0
02/03/2015
5.10
 2,091,810 5.20 5.20 5 0 0 0
27/02/2015
5.20
 2,199,843 5.30 5.30 5.10 0 2,000 -0.0
26/02/2015
5.30
 3,596,876 5.30 5.40 5.10 2,000 0 0.0
25/02/2015
5.30
 8,922,299 5.10 5.60 5.30 0 1,800 -0.0
24/02/2015
5.10
 1,736,873 4.70 5.10 4.80 0 68,000 -0.3
13/02/2015
4.70
 1,915,710 4.60 4.70 4.50 0 0 0
12/02/2015
4.60
 956,865 4.50 4.60 4.50 0 0 0
11/02/2015
4.50
 608,040 4.50 4.50 4.40 2,500 0 0.0
10/02/2015
4.50
 2,179,030 4.50 4.50 4.30 0 0 0
09/02/2015
4.50
 950,374 4.50 4.60 4.40 0 0 0
06/02/2015
4.50
 972,305 4.50 4.80 4.50 0 0 0
05/02/2015
4.50
 866,200 4.40 4.60 4.40 50,000 0 0.2
04/02/2015
4.40
 1,200,940 4.30 4.50 4.30 500 0 0.0
03/02/2015
4.30
 2,104,345 4.40 4.70 4.30 0 3,400 -0.0
02/02/2015
4.40
 1,962,180 4.60 4.70 4.40 0 0 0
30/01/2015
4.60
 1,436,109 4.70 4.80 4.60 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |