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)
29/05/2012
9.30
 223,600 9.90 9.90 9.20 0 0 0
28/05/2012
9.60
 207,400 10.20 10.30 9.60 0 0 0
25/05/2012
9.80
 428,200 9.60 9.80 9.60 0 12,500 -0.1
24/05/2012
9.30
 575,400 9.40 9.60 8.70 0 2,500 -0.0
23/05/2012
9.20
 276,400 9.60 10 9.20 0 0 0
22/05/2012
9.80
 554,800 10.40 10.40 9.70 1,000 0 0.0
21/05/2012
9.80
 308,300 9.20 9.80 9.20 0 0 0
18/05/2012
9.20
 698,900 9.80 9.80 9.20 1,000 0 0.0
17/05/2012
9.70
 238,000 10.30 10.50 9.70 0 0 0
16/05/2012
10.30
 782,900 10.20 10.50 9.60 0 0 0
15/05/2012
10.20
 711,800 10.60 11 10.20 0 1,000 -0.0
14/05/2012
10.90
 684,100 11.70 11.70 10.90 0 0 0
11/05/2012
11.70
 491,100 12.30 12.40 11.60 0 0 0
10/05/2012
12
 844,300 12.30 12.50 11.90 2,100 0 0.0
09/05/2012
12.20
 419,600 12.40 12.60 12.10 0 0 0
08/05/2012
12.40
 1,457,400 13.30 13.30 12.30 12,000 1,000 0.1
07/05/2012
12.50
 496,500 11.80 12.50 11.70 0 11,500 -0.1
04/05/2012
11.60
 1,140,800 11.80 12.10 11.50 0 0 0
03/05/2012
12
 677,200 11.90 12.30 11.50 100 0 0.0
02/05/2012
12
 752,500 12.50 12.90 11.90 0 6,000 -0.1
27/04/2012
12.50
 714,500 12.20 12.80 11.80 0 0 0
26/04/2012
12
 549,400 12.50 12.50 11.90 0 16,400 -0.2
25/04/2012
12.40
 524,200 12.50 12.90 12.40 0 10,000 -0.1
24/04/2012
12.40
 600,500 12 12.40 11.50 6,000 0 0.1
23/04/2012
12.10
 392,200 12.80 12.80 11.80 0 0 0
20/04/2012
12.30
 651,900 12.20 12.70 11.90 16,400 4,000 0.2
19/04/2012
12.20
 1,240,600 13 13.10 12.20 1,700 0 0.0
18/04/2012
13.20
 1,424,900 12.60 13.50 12.50 4,900 0 0.1
17/04/2012
12.60
 1,237,000 13.40 13.40 12.40 0 0 0
16/04/2012
12.80
 904,800 12 12.80 12 4,000 0 0.1
13/04/2012
12
 2,027,200 12.10 12.60 11.80 3,300 5,000 -0.0
12/04/2012
12.30
 1,104,000 13.30 13.50 12.30 0 0 0
11/04/2012
13.10
 1,046,200 13.40 13.40 12.60 0 1,500 -0.0
10/04/2012
12.70
 2,185,900 12.80 12.80 12.20 0 0 0
09/04/2012
12
 1,765,700 11 12 11 6,000 10,000 -0.0
06/04/2012
11.20
 798,500 11.30 11.90 11.10 0 0 0
05/04/2012
11.30
 1,393,100 10.60 11.30 10.10 0 0 0
04/04/2012
10.60
 753,200 11.30 11.30 10.60 0 14,400 -0.2
03/04/2012
11.30
 936,700 10.20 11.30 10 10,000 10,000 0.0
30/03/2012
10.60
 546,100 11 11.40 10.60 0 1,000 -0.0
29/03/2012
11.10
 1,414,000 11.80 12.20 11 0 0 0
28/03/2012
11.50
 1,668,500 10.10 11.50 10.10 0 6,500 -0.1
27/03/2012
10.90
 3,790,500 11.60 11.60 10.60 20,500 0 0.2
26/03/2012
10.90
 272,300 10.90 10.90 10.90 0 0 0
23/03/2012
10.20
 578,500 10.20 10.20 10.20 0 0 0
22/03/2012
9.80
 1,272,800 9.40 9.80 9.10 0 0 0
21/03/2012
9.30
 1,157,400 8.80 9.30 8.70 0 0 0
20/03/2012
8.80
 518,600 8.80 8.80 8.50 0 0 0
19/03/2012
8.50
 365,900 9.20 9.20 8.40 0 0 0
16/03/2012
8.80
 617,500 8.90 8.90 8.70 0 0 0
15/03/2012
8.70
 875,000 8.30 8.80 7.90 0 0 0
14/03/2012
8.20
 164,500 8.50 8.70 8.10 0 0 0
13/03/2012
8.50
 338,600 8.20 8.60 8.20 0 0 0
12/03/2012
8.10
 434,900 8.70 8.70 8.10 0 0 0
09/03/2012
8.60
 522,300 8.80 9.20 8.40 0 0 0
08/03/2012
8.60
 617,300 8.90 9.40 8.60 4,500 0 0.0
07/03/2012
9.30
 605,000 9.30 9.50 9.10 10,000 0 0.1
06/03/2012
9.30
 1,075,500 10.50 10.50 9.30 0 0 0
05/03/2012
9.90
 440,400 9.50 9.90 9.50 0 0 0
02/03/2012
9.40
 651,700 9 9.50 9 0 0 0
01/03/2012
9.20
 528,000 9.50 9.50 9 0 0 0
29/02/2012
9.50
 567,300 9.30 9.70 9.10 6,000 0 0.1
28/02/2012
9.40
 872,600 9.60 10 9 0 0 0
27/02/2012
9.70
 1,096,500 8.80 9.70 8.70 6,500 0 0.1
24/02/2012
8.90
 816,100 9 9.40 8.80 0 6,800 -0.1
23/02/2012
9
 912,100 8.80 9.10 8.40 10,000 0 0.1
22/02/2012
8.80
 641,100 8.30 8.90 8.20 0 10,000 -0.1
21/02/2012
8.30
 672,200 9 9.20 8.30 0 0 0
20/02/2012
8.60
 727,700 8.40 8.60 8.40 1,000 0 0.0
17/02/2012
8.20
 459,000 7.90 8.30 7.90 0 0 0
16/02/2012
8
 343,100 7.80 8.10 7.50 0 5,000 -0.0
15/02/2012
7.90
 350,300 8.30 8.30 7.70 0 0 0
14/02/2012
8.10
 491,400 7.50 8.10 7.40 0 2,200 -0.0
13/02/2012
7.60
 443,300 7.90 7.90 7.60 0 0 0
10/02/2012
8
 323,300 8.50 8.50 8 0 0 0
09/02/2012
8.50
 849,400 8.70 8.70 8.30 0 0 0
08/02/2012
8.30
 215,800 7.90 8.30 7.90 0 0 0
07/02/2012
7.90
 480,300 7.80 8.10 7.60 0 0 0
06/02/2012
8
 581,100 8.10 8.30 7.80 0 0 0
03/02/2012
8.10
 801,500 8.40 8.40 7.80 0 3,700 -0.0
02/02/2012
7.90
 278,600 7.60 7.90 7.50 0 0 0
01/02/2012
7.40
 883,300 7.20 7.40 7.10 1,800 0 0.0
31/01/2012
7
 235,500 7 7 6.90 0 200 -0.0
30/01/2012
6.70
 218,400 6.40 6.70 6.10 1,900 0 0.0
20/01/2012
6.30
 496,800 6.20 6.30 6.20 0 2,000 -0.0
19/01/2012
5.90
 126,000 5.90 5.90 5.90 0 0 0
18/01/2012
5.60
 134,700 5.20 5.60 5.20 0 0 0
17/01/2012
5.30
 171,300 5.20 5.40 5.10 200 0 0.0
16/01/2012
5.20
 178,600 4.60 5.20 4.60 0 0 0
13/01/2012
5
 89,500 4.90 5 4.70 0 0 0
12/01/2012
4.80
 58,000 4.80 5 4.80 200 0 0.0
11/01/2012
5
 283,900 5.10 5.10 4.90 0 0 0
10/01/2012
4.80
 73,300 4.60 4.80 4.60 1,800 0 0.0
09/01/2012
4.50
 189,800 4.50 4.70 4.50 0 0 0
06/01/2012
4.80
 164,900 5 5 4.80 0 0 0
05/01/2012
5.10
 154,500 5.40 5.40 5.10 0 0 0
04/01/2012
5.40
 146,000 5.40 5.60 5.40 0 0 0
03/01/2012
5.70
 96,900 5.70 5.90 5.60 0 0 0
30/12/2011
5.70
 117,300 5.80 5.90 5.60 0 0 0
29/12/2011
5.60
 121,300 5.90 5.90 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |