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

1.50
-0.10
(-6.25%)
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
(2024-10-23) 		-0.40 -21.05% 7,522,598 0 0
1.50
1.90
1.50
2 tháng
(2024-09-23) 		-0.40 -21.05% 11,772,037 0 0
1.50
2
1.50
3 tháng
(2024-08-26) 		-0.50 -25% 15,287,368 0 0
1.50
2
1.50
6 tháng
(2024-05-27) 		-0.50 -25% 60,564,861 0 0
1.50
2.50
1.50
12 tháng
(2023-11-28) 		-0.70 -31.82% 107,848,281 -29,996 -0.1
1.50
2.50
1.50
24 tháng
(2022-12-05) 		-0.90 -37.50% 257,636,475 -51,186 -0.1
1.50
3.70
1.50
36 tháng
(2021-12-08) 		-4.90 -76.56% 548,250,081 -154,786 -0.8
1.50
8
1.50
60 tháng
(2019-12-19) 		0.30 25% 1,280,165,875 -3,013,626 -4.9
0.70
8
1.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2013
7.30
 7,572,500 6.90 7.30 6.80 262,800 6,000 1.8
05/02/2013
6.90
 4,309,800 6.90 7 6.70 282,300 0 1.9
04/02/2013
6.90
 6,873,800 6.90 7.10 6.80 133,200 2,500 0.9
01/02/2013
6.90
 4,282,800 6.70 6.90 6.50 123,100 0 0.8
31/01/2013
6.70
 8,693,200 7 7.10 6.60 204,200 70,000 0.9
30/01/2013
7
 13,871,700 6.80 7.30 6.70 512,500 0 3.6
29/01/2013
6.80
 6,924,200 6.80 7 6.60 658,800 100 4.5
28/01/2013
6.80
 13,656,200 6.40 7 6.30 356,000 27,000 2.2
25/01/2013
6.40
 9,030,200 6.60 6.70 6.30 102,800 1,000 0.7
24/01/2013
6.60
 5,804,700 6.20 6.60 6 102,600 0 0.6
23/01/2013
6.20
 6,839,500 6.10 6.30 5.80 102,600 0 0.6
22/01/2013
6.10
 10,529,800 6.50 6.60 6 103,600 0 0.7
21/01/2013
6.50
 3,953,200 6.60 6.80 6.40 0 12,000 -0.1
18/01/2013
6.60
 8,887,200 6.40 6.80 6.20 102,600 800 0.7
17/01/2013
6.40
 17,300,900 6.80 6.90 6.30 102,700 1,000 0.7
16/01/2013
6.80
 11,423,500 7 7.30 6.60 103,400 150,000 -0.3
15/01/2013
7
 13,435,000 6.40 7 6.60 104,900 45,000 0.4
14/01/2013
6.40
 16,314,700 6 6.40 6 170,400 0 1.1
11/01/2013
6
 12,564,700 5.70 6 5.60 112,400 40,000 0.4
10/01/2013
5.70
 10,647,600 5.70 5.80 5.40 102,400 19,900 0.5
09/01/2013
5.70
 16,167,000 6.10 6.30 5.70 242,500 0 1.5
08/01/2013
6.10
 8,969,600 5.80 6.20 5.70 471,400 0 2.8
07/01/2013
5.80
 9,381,500 6 6.40 5.80 181,200 0 1.1
04/01/2013
6
 9,916,600 5.70 6 5.60 102,400 220,000 -0.7
03/01/2013
5.70
 15,369,000 5.80 6.10 5.50 91,200 26,000 0.4
02/01/2013
5.80
 7,414,400 5.60 5.80 5.50 51,200 51,100 -0.0
28/12/2012
5.60
 6,355,900 5.30 5.60 5.20 251,300 100 1.3
27/12/2012
5.30
 11,192,800 5.10 5.40 5.10 277,200 51,100 1.2
26/12/2012
5.10
 7,928,200 5 5.20 4.80 37,300 0 0.2
25/12/2012
5
 7,591,400 5 5.10 4.90 15,000 1,000 0.1
24/12/2012
5
 5,225,300 4.80 5 4.80 100,600 2,000 0.5
21/12/2012
4.80
 7,740,000 4.80 4.90 4.60 117,700 1,034,700 -4.3
20/12/2012
4.80
 16,568,000 4.60 4.90 4.60 0 744,300 -3.5
19/12/2012
4.60
 7,176,400 4.40 4.70 4.40 0 790,600 -3.5
18/12/2012
4.40
 3,462,600 4.60 4.60 4.30 0 828,400 -3.7
17/12/2012
4.60
 4,844,600 4.50 4.60 4.30 100 828,400 -3.7
14/12/2012
4.50
 2,040,700 4.60 4.60 4.40 66,200 10,000 0.3
13/12/2012
4.60
 2,487,100 4.60 4.70 4.30 65,200 100,000 -0.1
12/12/2012
4.60
 3,190,700 4.40 4.70 4.30 65,100 6,000 0.3
11/12/2012
4.40
 1,992,300 4.50 4.60 4.40 65,100 24,000 0.2
10/12/2012
4.50
 3,637,800 4.30 4.60 4.30 10,000 0 0.0
07/12/2012
4.30
 1,838,700 4.30 4.50 4.20 0 163,800 -0.7
06/12/2012
4.30
 1,858,100 4.40 4.40 4.20 80,000 0 0.3
05/12/2012
4.40
 3,040,100 4.30 4.50 4.30 330,000 0 1.5
04/12/2012
4.30
 2,138,500 4.20 4.30 4.10 320,000 0 1.4
03/12/2012
4.20
 1,184,400 4.20 4.20 4.10 24,000 0 0.1
30/11/2012
4.20
 1,250,500 4.20 4.30 4.10 21,000 0 0.1
29/11/2012
4.20
 478,500 4.20 4.30 4.10 0 0 0
28/11/2012
4.20
 446,900 4.10 4.20 4.10 7,000 0 0.0
27/11/2012
4.10
 829,100 4.10 4.30 4.10 0 68,200 -0.3
26/11/2012
4.10
 1,100,200 4.20 4.20 4.10 0 0 0
23/11/2012
4.20
 1,089,200 4.20 4.30 4.10 0 0 0
22/11/2012
4.20
 221,600 4.20 4.30 4.20 0 0 0
21/11/2012
4.20
 930,100 4.40 4.40 4.20 500 0 0.0
20/11/2012
4.40
 1,318,500 4.20 4.40 4.10 0 0 0
19/11/2012
4.20
 890,400 4.30 4.30 4.10 0 0 0
16/11/2012
4.30
 1,028,600 4.20 4.30 4.10 0 0 0
15/11/2012
4.20
 1,551,300 4.30 4.40 4.20 30,000 0 0.1
14/11/2012
4.30
 988,100 4.30 4.40 4.20 200 0 0.0
13/11/2012
4.30
 2,290,800 4.50 4.50 4.30 10,000 0 0.0
12/11/2012
4.50
 3,203,300 4.30 4.60 4.30 530,000 4,000 2.3
09/11/2012
4.30
 1,298,200 4.10 4.30 4.10 470,000 0 2.0
08/11/2012
4.10
 1,216,300 4.30 4.30 4 0 20,000 -0.1
07/11/2012
4.30
 1,298,800 4.20 4.30 4.10 0 1,800 -0.0
06/11/2012
4.20
 1,492,100 4 4.20 4 0 10,000 -0.0
05/11/2012
4
 1,391,200 4 4.10 3.90 1,800 0 0.0
02/11/2012
4
 7,737,700 4.30 4.30 4 600 0 0.0
01/11/2012
4.30
 880,500 4.40 4.50 4.30 0 0 0
31/10/2012
4.40
 1,684,800 4.20 4.40 4.20 0 50,000 -0.2
30/10/2012
4.20
 1,211,300 4.20 4.40 4.20 0 0 0
29/10/2012
4.20
 1,291,800 4.30 4.50 4.10 0 0 0
26/10/2012
4.30
 1,156,900 4.30 4.50 4.20 0 0 0
25/10/2012
4.30
 2,489,700 4.40 4.40 4.10 2,000 0 0.0
24/10/2012
4.40
 1,992,500 4.50 4.60 4.30 67,900 0 0.3
23/10/2012
4.50
 1,943,700 4.40 4.60 4.30 65,400 0 0.3
22/10/2012
4.40
 4,372,300 4.70 4.70 4.40 67,900 0 0.3
19/10/2012
4.70
 4,173,000 5.10 5.10 4.70 65,400 0 0.3
18/10/2012
5.10
 4,512,800 4.80 5.10 4.70 296,700 0 1.4
17/10/2012
4.80
 4,521,400 4.70 5 4.60 2,000 0 0.0
16/10/2012
4.70
 3,708,900 4.50 4.70 4.40 0 20,000 -0.1
15/10/2012
4.50
 2,239,200 4.60 4.60 4.30 0 0 0
12/10/2012
4.60
 3,318,400 4.70 4.70 4.50 31,000 6,700 0.1
11/10/2012
4.70
 4,329,500 4.70 5 4.60 0 22,000 -0.1
10/10/2012
4.70
 2,722,600 4.60 4.80 4.50 4,000 0 0.0
09/10/2012
4.60
 5,518,200 4.30 4.60 4.40 834,400 65,400 3.5
08/10/2012
4.30
 4,196,900 4.10 4.30 4.10 99,600 0 0.4
05/10/2012
4.10
 1,490,900 4.10 4.20 4 10,000 0 0.0
04/10/2012
4.10
 1,108,700 4.10 4.20 4 0 86 -0.0
03/10/2012
4.10
 2,295,900 4 4.20 3.80 0 0 0
02/10/2012
4
 2,532,100 4.10 4.20 3.90 500 0 0.0
01/10/2012
4.10
 3,029,500 4.40 4.40 4.10 2,000 1,100 0.0
28/09/2012
4.40
 2,650,000 4.50 4.50 4.30 0 211,300 -0.9
27/09/2012
4.50
 2,820,200 4.80 4.90 4.50 506,800 261,600 1.2
26/09/2012
4.80
 3,998,300 4.50 4.80 4.40 607,300 65,400 2.5
25/09/2012
4.50
 2,664,300 4.50 4.50 4.30 1,000 65,400 -0.3
24/09/2012
4.50
 2,778,800 4.70 4.70 4.40 80,500 39,300 0.2
21/09/2012
4.70
 3,100,900 4.40 4.70 4.10 514,400 0 2.4
20/09/2012
4.40
 4,412,900 4.50 4.60 4.30 259,900 300 1.1
19/09/2012
4.50
 6,907,000 4.80 4.80 4.50 292,900 50,000 1.1
18/09/2012
4.80
 2,518,600 5.10 5.10 4.80 137,400 330,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |