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)
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
29/01/2015
4.70
 2,165,086 4.80 4.90 4.60 0 0 0
28/01/2015
4.80
 1,437,094 4.80 4.90 4.70 3,800 0 0.0
27/01/2015
4.80
 1,862,636 5 5 4.80 300 0 0.0
26/01/2015
5
 2,515,775 4.90 5.10 4.90 0 0 0
23/01/2015
4.90
 1,975,943 4.90 5.10 4.90 0 0 0
22/01/2015
4.90
 2,584,470 4.90 5 4.80 0 10,100 0.0
21/01/2015
4.90
 1,680,150 4.90 5.10 4.80 0 0 0
20/01/2015
4.90
 1,896,651 5 5.10 4.90 0 0 0
19/01/2015
5
 2,335,523 5 5.10 4.90 0 0 0
16/01/2015
5
 2,389,728 5.10 5.20 5 1,000 0 0.0
15/01/2015
5.10
 3,497,765 5 5.20 5 2,000 0 0.0
14/01/2015
5
 2,807,422 4.90 5.10 4.90 0 0 0
13/01/2015
4.90
 2,064,779 4.90 5.10 4.80 0 0 0
12/01/2015
4.90
 2,391,947 5.10 5.10 4.90 0 0 0
09/01/2015
5.10
 3,004,510 5 5.20 4.90 1,000 31,000 -0.2
08/01/2015
5
 2,845,052 5 5.20 4.90 0 9,000 0.0
07/01/2015
5
 4,575,110 5.20 5.30 5 1,000 8,600 0.0
06/01/2015
5.20
 5,577,434 5.20 5.40 4.90 1,000 2,100 0.0
05/01/2015
5.20
 8,377,178 4.80 5.20 4.90 24,100 0 0.1
31/12/2014
4.80
 8,380,417 4.40 4.80 4.40 15,300 0 0.1
30/12/2014
4.40
 2,957,540 4.20 4.40 4.10 0 0 0
29/12/2014
4.20
 3,537,087 4.10 4.40 3.70 0 40,000 -0.2
26/12/2014
4.10
 11,302,491 4.50 4.50 4.10 0 0 0
25/12/2014
4.50
 4,695,360 4.90 4.90 4.50 0 1,600 0.0
24/12/2014
4.90
 2,317,535 5 5.10 4.90 0 0 0
23/12/2014
5
 1,747,390 5.10 5.10 5 0 0 0
22/12/2014
5.10
 3,667,560 5 5.20 5 5,000 0 0.0
19/12/2014
5
 3,320,315 5.40 5.40 5 3,000 0 0.0
18/12/2014
5.40
 3,998,960 5 5.40 5 200 18,000 -0.1
17/12/2014
5
 6,775,566 5.40 5.50 4.90 1,000 0 0.0
16/12/2014
5.40
 4,018,244 5.60 5.60 5.40 0 2,100 0.0
15/12/2014
5.60
 1,845,875 5.70 5.80 5.60 9,900 0 0.1
12/12/2014
5.70
 2,542,232 5.70 5.80 5.50 0 0 0
11/12/2014
5.70
 2,093,578 5.80 5.80 5.60 0 0 0
10/12/2014
5.80
 3,201,067 5.50 5.90 5.40 44,000 0 0.2
09/12/2014
5.50
 11,099,970 6 6 5.50 101,000 100,000 0.0
08/12/2014
6
 9,341,859 6.20 6.20 5.90 115,000 7,000 0.6
05/12/2014
6.20
 3,829,682 6.20 6.30 6.10 138,400 0 0.9
04/12/2014
6.20
 1,741,415 6.30 6.40 6.20 0 0 0
03/12/2014
6.30
 2,468,808 6.20 6.40 6.20 0 10,000 -0.1
02/12/2014
6.20
 2,371,667 6.30 6.40 6.20 0 6,000 0.0
01/12/2014
6.30
 5,466,649 6.30 6.50 6.20 0 258,400 -1.6
28/11/2014
6.30
 5,609,806 6.40 6.50 6.20 242,000 0 1.5
27/11/2014
6.40
 6,576,118 6.10 6.40 6.10 0 0 0
26/11/2014
6.10
 7,637,371 6.20 6.50 6.10 0 0 0
25/11/2014
6.20
 4,578,760 6.10 6.30 6.10 1,001,000 0 6.3
24/11/2014
6.10
 3,952,510 6.20 6.20 6 0 0 0
21/11/2014
6.20
 3,700,462 6.30 6.40 6.10 0 0 0
20/11/2014
6.30
 5,384,312 6.10 6.40 6.10 200,000 0 1.3
19/11/2014
6.10
 6,787,690 6.20 6.30 6.10 200,000 0 1.2

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