CTCP Tổng Công ty Xây lắp Dầu khí Nghệ An (pva)

0.50
0
(0%)
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
(2024-08-20) 		0 0% 0 0 0
0.50
0.50
0.50
2 tháng
(2024-07-22) 		0 0% 0 0 0
0.50
0.50
0.50
3 tháng
(2024-07-04) 		0 0% 0 0 0
0.50
0.50
0.50
6 tháng
(2024-03-25) 		-0.10 -16.67% 259,230 0 0
0.50
0.60
0.50
12 tháng
(2023-09-25) 		-0.10 -16.67% 2,369,266 4,700 0.0
0.40
0.70
0.50
24 tháng
(2022-09-30) 		-1.20 -70.59% 16,949,038 24,700 0.0
0.40
1.80
0.50
36 tháng
(2021-10-05) 		-0.60 -54.55% 33,481,523 15,300 -0.0
0.40
3.30
0.50
60 tháng
(2019-10-16) 		0 0% 44,998,472 15,230 -0.0
0.20
3.30
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2012
5.50
 200,100 5.50 5.60 5.40 0 0 0
17/10/2012
5.40
 516,100 5.70 5.70 5.30 1,100 0 0.0
16/10/2012
5.50
 641,900 5.10 5.50 5 2,400 0 0.0
15/10/2012
5.20
 402,300 5.40 5.40 5.20 0 0 0
12/10/2012
5.50
 720,500 5.60 5.80 5.40 1,100 0 0.0
11/10/2012
5.50
 707,600 5.40 5.50 5.30 0 1,000 -0.0
10/10/2012
5.20
 896,200 5.10 5.20 4.80 0 5,000 -0.0
09/10/2012
4.90
 237,100 4.90 4.90 4.80 0 0 0
08/10/2012
4.60
 330,400 4.50 4.60 4.40 0 0 0
05/10/2012
4.30
 248,900 4.10 4.30 4 0 0 0
04/10/2012
4.10
 210,400 4.30 4.30 4.10 3,000 0 0.0
03/10/2012
4.30
 299,300 4.20 4.50 4.10 5,000 0 0.0
02/10/2012
4.40
 378,700 4.40 4.60 4.40 5,000 0 0.0
01/10/2012
4.70
 273,700 5 5 4.70 0 300 -0.0
28/09/2012
5
 241,400 5.20 5.20 5 6,200 0 0.0
27/09/2012
5.20
 130,100 5.40 5.40 5.20 0 0 0
26/09/2012
5.50
 135,500 5.30 5.50 5.30 0 0 0
25/09/2012
5.30
 107,300 5.20 5.30 5.20 0 0 0
24/09/2012
5.30
 300,300 5.50 5.50 5.20 0 500 -0.0
21/09/2012
5.50
 205,500 5.50 5.60 5.40 0 0 0
20/09/2012
5.40
 180,300 5.50 5.50 5.20 0 0 0
19/09/2012
5.60
 171,800 5.10 5.60 5.10 3,600 0 0.0
18/09/2012
5.40
 555,400 5.60 5.70 5.40 4,000 0 0.0
17/09/2012
5.70
 357,000 6.20 6.20 5.70 7,900 0 0.0
14/09/2012
5.80
 425,500 5.80 5.80 5.60 7,000 0 0.0
13/09/2012
5.50
 421,900 5.20 5.50 4.90 8,000 0 0.0
12/09/2012
5.20
 137,400 5.30 5.50 5.20 1,000 0 0.0
11/09/2012
5.50
 339,900 5.40 5.60 5.40 0 0 0
10/09/2012
5.70
 281,700 6 6 5.70 0 0 0
07/09/2012
6.10
 193,900 6.20 6.20 6 0 0 0
06/09/2012
6
 311,400 6.10 6.30 5.90 0 0 0
05/09/2012
6.30
 261,400 6.70 6.70 6.20 0 0 0
04/09/2012
6.70
 129,900 6.60 6.80 6.50 0 0 0
31/08/2012
6.60
 143,200 6.70 6.70 6.50 0 0 0
30/08/2012
6.80
 262,900 6.80 7 6.60 0 0 0
29/08/2012
6.80
 176,700 6.50 6.80 6.50 0 0 0
28/08/2012
6.40
 401,700 6.20 6.50 6.20 0 0 0
27/08/2012
6.60
 258,500 7.40 7.40 6.60 0 4,200 -0.0
24/08/2012
7.10
 980,500 6.50 7.30 6.50 0 5,900 -0.0
23/08/2012
6.90
 305,700 6.90 7 6.90 0 0 0
22/08/2012
7.40
 670,400 7.40 7.60 7.40 0 0 0
21/08/2012
7.90
 584,000 8.30 8.30 7.90 0 0 0
20/08/2012
8.40
 275,400 8.50 8.60 8.30 8,700 0 0.1
17/08/2012
8.40
 234,500 8.40 8.50 8.30 0 1,900 -0.0
16/08/2012
8.30
 178,700 8.40 8.60 8.30 500 25,100 -0.2
15/08/2012
8.50
 226,900 8.50 8.50 8.40 0 0 0
14/08/2012
8.60
 107,600 8.40 8.60 8.40 0 500 -0.0
13/08/2012
8.40
 159,900 8.50 8.70 8.40 0 0 0
10/08/2012
8.70
 339,600 8.50 8.70 8.50 0 0 0
09/08/2012
8.60
 734,000 8.40 8.90 8.40 1,500 0 0.0
08/08/2012
8.60
 448,300 8.40 8.80 8.30 26,000 0 0.2
07/08/2012
8.50
 333,600 8.50 8.80 8.50 0 0 0
06/08/2012
8.80
 450,300 8.60 8.90 8.60 0 0 0
03/08/2012
8.40
 208,400 8.30 8.60 8.30 0 21,400 -0.2
02/08/2012
8.30
 181,900 8.50 8.60 8.30 0 600 -0.0
01/08/2012
8.60
 476,800 8.50 8.60 8.10 0 200 -0.0
31/07/2012
8.40
 253,100 8.60 8.80 8.40 0 0 0
30/07/2012
8.30
 293,800 8.40 8.60 8.30 0 0 0
27/07/2012
8.40
 432,100 8.80 8.90 8.40 15,000 0 0.1
26/07/2012
8.80
 382,100 8.70 8.80 8.40 7,200 0 0.1
25/07/2012
8.60
 514,500 8.60 8.80 8.30 0 0 0
24/07/2012
8.70
 559,500 9.20 9.20 8.70 0 0 0
23/07/2012
9.30
 551,500 10.10 10.10 9.20 0 0 0
20/07/2012
9.50
 2,128,000 9.40 9.50 9.20 0 0 0
19/07/2012
8.90
 733,300 8.50 8.90 8.50 0 100 -0.0
18/07/2012
8.50
 297,700 8.90 8.90 8.30 0 24,300 -0.2
17/07/2012
8.60
 322,200 8.40 8.80 8.30 0 0 0
16/07/2012
8.30
 277,400 8.80 8.80 8.30 900 0 0.0
13/07/2012
8.80
 815,800 8.30 8.80 8.30 100 0 0.0
12/07/2012
8.40
 275,600 8.20 8.40 8 14,300 0 0.1
11/07/2012
8
 199,900 8 8.20 8 0 0 0
10/07/2012
7.90
 154,000 7.80 8.10 7.80 0 0 0
09/07/2012
7.90
 302,800 8.20 8.20 7.90 0 0 0
06/07/2012
8.30
 291,000 8.60 8.70 8.30 0 0 0
05/07/2012
8.40
 467,000 7.90 8.40 7.80 0 0 0
04/07/2012
7.90
 428,100 8 8.30 7.90 10,000 0 0.1
03/07/2012
8.10
 432,600 8 8.50 7.90 0 5,100 -0.0
02/07/2012
8.40
 216,300 8.80 8.90 8.40 0 5,000 -0.0
29/06/2012
8.80
 236,300 8.90 9 8.60 900 0 0.0
28/06/2012
8.90
 294,400 8.40 8.90 8.20 0 0 0
27/06/2012
8.40
 630,100 8.50 8.80 8.20 100 0 0.0
26/06/2012
8.50
 458,100 8.90 8.90 8.30 15,000 1,000 0.1
25/06/2012
8.90
 541,500 9.20 9.40 8.80 0 0 0
22/06/2012
9.30
 558,000 9.80 9.80 9.30 0 0 0
21/06/2012
9.80
 305,200 10 10 9.70 0 0 0
20/06/2012
9.90
 189,900 9.80 10 9.60 0 0 0
19/06/2012
9.80
 351,500 10.10 10.10 9.70 0 0 0
18/06/2012
10.20
 532,700 10.50 10.70 10.20 0 0 0
15/06/2012
10.20
 376,600 9.80 10.40 9.80 0 7,000 -0.1
14/06/2012
9.80
 327,300 9.90 9.90 9.60 0 0 0
13/06/2012
10
 435,600 9.80 10.20 9.70 0 0 0
12/06/2012
10.10
 472,600 10.60 10.60 10 0 0 0
11/06/2012
10.60
 548,200 10.20 10.90 10.20 0 0 0
08/06/2012
10.20
 1,694,900 10.20 10.20 10 7,000 0 0.1
07/06/2012
9.60
 506,600 9.20 9.60 9.10 0 0 0
06/06/2012
8.90
 206,800 9 9.20 8.90 0 0 0
05/06/2012
9
 185,300 8.50 9 8.40 0 2,000 -0.0
04/06/2012
8.70
 369,800 8.90 8.90 8.30 0 0 0
01/06/2012
9
 161,800 9.20 9.30 8.80 0 0 0
31/05/2012
9
 204,300 9.40 9.40 8.90 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |