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)
27/06/2014
4.30
 5,023,552 4.30 4.40 4.20 18,000 0 0.1
26/06/2014
4.30
 3,767,290 4.50 4.60 4.30 25,000 0 0.1
25/06/2014
4.50
 6,927,855 4.40 4.70 4.40 6,000 2,000 0.0
24/06/2014
4.40
 11,502,625 4 4.40 4 0 34,000 -0.1
23/06/2014
4
 2,163,478 4.10 4.20 4 72,100 34 0.3
20/06/2014
4.10
 1,082,263 4.20 4.30 4.10 1,000 0 0.0
19/06/2014
4.20
 7,603,370 4.20 4.30 3.90 10,500 20,000 0.0
18/06/2014
4.20
 5,756,925 4.30 4.40 4.10 5,000 178,000 -0.7
17/06/2014
4.30
 4,099,336 4.30 4.40 4.20 0 254,400 -1.1
16/06/2014
4.30
 6,985,448 4.20 4.40 4.10 600 0 0.0
13/06/2014
4.20
 3,832,005 4.30 4.30 4.10 3,000 0 0.0
12/06/2014
4.30
 3,446,715 4.20 4.40 4.20 0 400 0.0
11/06/2014
4.20
 25,657,615 4.40 4.40 4 133,000 5,000 0.5
10/06/2014
4.40
 1,041,550 4.80 4.80 4.40 14,000 0 0.1
09/06/2014
4.80
 5,575,759 5.30 5.30 4.80 17,000 0 0.1
06/06/2014
5.30
 4,947,986 5.20 5.30 5.10 0 0 0
05/06/2014
5.20
 5,733,155 4.90 5.20 4.80 0 69 0.0
04/06/2014
4.90
 7,932,279 5.10 5.20 4.80 1,000 0 0.0
03/06/2014
5.10
 3,240,976 5.10 5.30 5.10 1,000 3,100 0.0
02/06/2014
5.10
 9,300,262 5 5.30 4.90 0 3,000 0.0
30/05/2014
5
 7,940,833 5.10 5.30 5 0 0 0
29/05/2014
5.10
 9,349,401 5.30 5.50 5.10 1,000 4,000 0.0
28/05/2014
5.30
 9,770,473 5.40 5.60 5.10 1,000 20,000 -0.1
27/05/2014
5.40
 11,742,360 5 5.50 4.90 0 20,800 -0.1
26/05/2014
5
 5,542,294 5 5.10 4.70 0 0 0
23/05/2014
5
 12,430,708 4.70 5 4.60 214,500 27,700 0.9
22/05/2014
4.70
 8,783,300 5 5.20 4.70 95,300 0 0.5
21/05/2014
5
 11,755,880 4.60 5 4.70 104,000 40,000 0.3
20/05/2014
4.60
 14,351,451 4.20 4.60 4.10 38,300 43,000 0.0
19/05/2014
4.20
 6,172,317 4.20 4.40 3.80 3,300 58,600 -0.2
16/05/2014
4.20
 6,045,936 4.20 4.20 3.90 7,000 0 0.0
15/05/2014
4.20
 13,231,691 4.60 4.60 4.20 21,000 795,100 -3.4
14/05/2014
4.60
 5,612,421 4.20 4.60 4.10 0 0 0
13/05/2014
4.20
 6,143,980 4.40 4.50 4 0 19,000 -0.1
12/05/2014
4.40
 5,664,675 4.80 4.80 4.40 100,000 0 0.4
09/05/2014
4.80
 8,840,373 4.40 4.80 4.10 105,600 0 0.5
08/05/2014
4.40
 12,885,088 4.80 4.80 4.40 199,500 16,500 0.8
07/05/2014
4.80
 4,374,950 4.90 5.10 4.80 3,000 0 0.0
06/05/2014
4.90
 11,284,520 4.70 5 4.40 319,400 0 1.5
05/05/2014
4.70
 6,541,268 5.10 5.20 4.60 0 181,950 -0.9
29/04/2014
5.10
 4,129,634 5.10 5.20 4.90 1,000 177,000 -0.9
28/04/2014
5.10
 5,832,477 5.20 5.40 5 89,000 177,000 -0.4
25/04/2014
5.20
 6,806,013 5.20 5.50 5.10 176,200 0 0.9
24/04/2014
5.20
 6,174,903 5.30 5.30 5.10 175,000 2,315 0.9
23/04/2014
5.30
 12,695,040 4.90 5.30 5.10 2,000 693,000 -3.7
22/04/2014
4.90
 10,023,235 4.50 4.90 4.40 177,000 0 0.8
21/04/2014
4.50
 7,277,718 4.80 4.90 4.50 4,300 2,000 0.0
18/04/2014
4.80
 11,127,170 5.30 5.40 4.80 698,115 0 3.4
17/04/2014
5.30
 7,936,130 5.40 5.60 5.20 500 0 0.0
16/04/2014
5.40
 13,441,370 5.90 5.90 5.40 14,200 515,000 -2.7
15/04/2014
5.90
 8,614,721 6.20 6.30 5.90 3,000 554,600 -3.4
14/04/2014
6.20
 6,133,843 6.20 6.50 6.20 0 0 0
11/04/2014
6.20
 6,593,600 6.20 6.40 6 423,000 11,000 2.6
10/04/2014
6.20
 4,835,035 6.40 6.60 6.20 70,800 605,200 -3.4
08/04/2014
6.40
 7,058,252 6.40 6.80 6.30 0 20,000 -0.1
07/04/2014
6.40
 15,678,421 6.40 6.40 5.80 260,000 1,000 1.6
04/04/2014
6.40
 7,600,451 6.80 6.80 6.40 100,200 76,100 0.2
03/04/2014
6.80
 8,511,341 6.40 6.80 6.50 531,200 20,000 3.4
02/04/2014
6.40
 10,651,434 6.50 7 6.10 27,700 618,400 -4.0
01/04/2014
6.50
 10,408,907 6.90 7.20 6.40 93,600 10,000 0.6
31/03/2014
6.90
 15,167,596 6.60 7.20 6.50 296,400 308,300 -0.1
28/03/2014
6.60
 6,624,802 6.40 6.70 6.30 0 5,000 0.0
27/03/2014
6.40
 12,357,988 6.30 6.60 5.90 425,300 423,300 0.0
26/03/2014
6.30
 17,471,591 6.80 7.20 6.20 3,500 10,000 0.0
25/03/2014
6.80
 16,579,863 7.40 7.40 6.80 51,000 99,000 -0.3
24/03/2014
7.40
 11,404,085 7.30 7.50 7.10 7,000 100,000 -0.7
21/03/2014
7.30
 8,200,425 7.10 7.40 7.10 4,000 0 0.0
20/03/2014
7.10
 17,877,131 6.70 7.30 6.60 633,500 32,000 4.1
19/03/2014
6.70
 14,797,764 6.80 6.90 6.50 71,700 671,500 -4.0
18/03/2014
6.80
 18,756,355 6.40 7 6.50 33,900 50,000 -0.1
17/03/2014
6.40
 9,568,881 5.90 6.40 5.80 12,800 3,000 0.1
14/03/2014
5.90
 21,010,561 5.50 6 5.60 104,300 11,300 0.5
13/03/2014
5.50
 17,006,440 5 5.50 5 66,200 0 0.4
12/03/2014
5
 9,954,750 5.10 5.30 4.90 5,500 48,100 -0.2
11/03/2014
5.10
 20,402,375 4.70 5.10 4.70 1,000 0 0.0
10/03/2014
4.70
 9,379,186 4.60 4.80 4.60 83,900 1,300 0.4
07/03/2014
4.60
 7,292,569 4.50 4.70 4.40 0 0 0
06/03/2014
4.50
 7,456,906 4.60 4.60 4.50 30,000 6,000 0.1
05/03/2014
4.60
 9,505,559 4.50 4.70 4.50 103,000 55 0.5
04/03/2014
4.50
 10,844,857 4.40 4.60 4.20 0 35,000 -0.2
03/03/2014
4.40
 13,912,993 4.60 4.70 4.30 150,000 3,000 0.7
28/02/2014
4.60
 12,782,229 4.20 4.60 4.20 10,000 0 0.0
27/02/2014
4.20
 12,722,401 4.30 4.50 4.20 59,000 0 0.3
26/02/2014
4.30
 11,969,793 4.30 4.40 4.10 12,000 19,000 0.0
25/02/2014
4.30
 17,961,069 4.20 4.50 4.20 6,000 10,000 0.0
24/02/2014
4.20
 14,055,140 3.90 4.20 4 10,000 0 0.0
21/02/2014
3.90
 10,320,018 3.60 3.90 3.60 16,000 0 0.1
20/02/2014
3.60
 20,611,905 3.70 4 3.50 126,000 301,100 -0.6
19/02/2014
3.70
 9,484,007 3.80 3.80 3.60 0 2,500 0.0
18/02/2014
3.80
 6,598,446 3.80 3.80 3.60 430,000 0 1.6
17/02/2014
3.80
 14,221,500 3.80 4 3.50 279,500 5,000 1.0
14/02/2014
3.80
 24,224,722 3.50 3.80 3.40 1,996,260 0 7.4
13/02/2014
3.50
 7,610,004 3.50 3.60 3.30 200 0 0.0
12/02/2014
3.50
 8,850,001 3.30 3.50 3.30 300 13,900 0.0
11/02/2014
3.30
 9,002,753 3.50 3.60 3.30 5,400 0 0.0
10/02/2014
3.50
 12,982,552 3.60 3.70 3.30 0 11,900 0.0
07/02/2014
3.60
 27,124,541 3.30 3.60 3.50 0 1,000 0.0
06/02/2014
3.30
 2,148,488 3 3.30 3.30 0 17,100 -0.1
27/01/2014
3
 7,730,350 2.80 3 2.70 0 0 0
24/01/2014
2.80
 6,849,578 2.80 3 2.80 0 2,000 0.0

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