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

1.40
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
(2026-09-08) 		-0.10 -6.67% 1,471,000 0 0
1.40
1.60
1.40
2 tháng
(2026-08-10) 		-0.10 -6.67% 5,358,100 0 0
1.40
1.60
1.40
3 tháng
(2026-07-10) 		-0.10 -6.67% 12,513,000 0 0
1.40
1.60
1.40
6 tháng
(2026-04-13) 		-0.40 -22.22% 33,897,400 0 0
1.40
2.70
1.40
12 tháng
(2025-10-13) 		-0.50 -26.32% 113,816,500 0 0
1.40
2.90
1.40
24 tháng
(2024-10-18) 		-0.60 -30% 210,247,951 0 0
1.40
2.90
1.40
36 tháng
(2023-10-24) 		-0.90 -39.13% 312,895,425 0 0
1.40
3.10
1.40
60 tháng
(2021-11-03) 		-2 -58.82% 811,332,394 0 0
1.40
8
1.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2014
4.90
 7,932,279 5.10 5.20 4.80 0 0 0
03/06/2014
5.10
 3,240,976 5.10 5.30 5.10 0 0 0
02/06/2014
5.10
 9,300,262 5.10 5.30 4.90 0 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 0 0 0
28/05/2014
5.30
 9,770,473 5.40 5.60 5.10 0 0 0
27/05/2014
5.40
 11,742,360 5 5.50 4.90 0 0 0
26/05/2014
5
 5,542,294 5 5.10 4.70 0 0 0
23/05/2014
5
 12,430,708 4.60 5 4.60 0 0 0
22/05/2014
4.70
 8,783,300 5.10 5.20 4.70 0 0 0
21/05/2014
5
 11,755,880 4.80 5 4.70 0 0 0
20/05/2014
4.60
 14,351,451 4.20 4.60 4.10 0 0 0
19/05/2014
4.20
 6,172,317 4 4.40 3.80 0 0 0
16/05/2014
4.20
 6,045,936 4 4.20 3.90 0 0 0
15/05/2014
4.20
 13,231,691 4.60 4.60 4.20 0 0 0
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 4.30 4.50 4 0 0 0
12/05/2014
4.40
 5,664,675 4.80 4.80 4.40 0 0 0
09/05/2014
4.80
 8,840,373 4.20 4.80 4.10 0 0 0
08/05/2014
4.40
 12,885,088 4.70 4.80 4.40 0 0 0
07/05/2014
4.80
 4,374,950 4.90 5.10 4.80 0 0 0
06/05/2014
4.90
 11,284,520 4.60 5 4.40 0 0 0
05/05/2014
4.70
 6,541,268 5.10 5.20 4.60 0 0 0
29/04/2014
5.10
 4,129,634 5.10 5.20 4.90 0 0 0
28/04/2014
5.10
 5,832,477 5.30 5.40 5 0 0 0
25/04/2014
5.20
 6,806,013 5.10 5.50 5.10 0 0 0
24/04/2014
5.20
 6,174,903 5.30 5.30 5.10 0 0 0
23/04/2014
5.30
 12,695,040 5.20 5.30 5.10 0 0 0
22/04/2014
4.90
 10,023,235 4.50 4.90 4.40 0 0 0
21/04/2014
4.50
 7,277,718 4.80 4.90 4.50 0 0 0
18/04/2014
4.80
 11,127,170 5.40 5.40 4.80 0 0 0
17/04/2014
5.30
 7,936,130 5.40 5.60 5.20 0 0 0
16/04/2014
5.40
 13,441,370 5.90 5.90 5.40 0 0 0
15/04/2014
5.90
 8,614,721 6.20 6.30 5.90 0 0 0
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 0 0 0
10/04/2014
6.20
 4,835,035 6.50 6.60 6.20 0 0 0
08/04/2014
6.40
 7,058,252 6.40 6.80 6.30 0 0 0
07/04/2014
6.40
 15,678,421 6.40 6.40 5.80 0 0 0
04/04/2014
6.40
 7,600,451 6.80 6.80 6.40 0 0 0
03/04/2014
6.80
 8,511,341 6.80 6.80 6.50 0 0 0
02/04/2014
6.40
 10,651,434 7 7 6.10 0 0 0
01/04/2014
6.50
 10,408,907 7.20 7.20 6.40 0 0 0
31/03/2014
6.90
 15,167,596 6.60 7.20 6.50 0 0 0
28/03/2014
6.60
 6,624,802 6.50 6.70 6.30 0 0 0
27/03/2014
6.40
 12,357,988 6.30 6.60 5.90 0 0 0
26/03/2014
6.30
 17,471,592 6.70 7.20 6.20 0 0 0
25/03/2014
6.80
 16,579,863 7.40 7.40 6.80 0 0 0
24/03/2014
7.40
 11,404,085 7.30 7.50 7.10 0 0 0
21/03/2014
7.30
 8,200,425 7.10 7.40 7.10 0 0 0
20/03/2014
7.10
 17,877,132 6.70 7.30 6.60 0 0 0
19/03/2014
6.70
 14,797,764 6.90 6.90 6.50 0 0 0
18/03/2014
6.80
 18,756,356 6.80 7 6.50 0 0 0
17/03/2014
6.40
 9,568,881 5.80 6.40 5.80 0 0 0
14/03/2014
5.90
 21,010,560 5.80 6 5.60 0 0 0
13/03/2014
5.50
 17,006,440 5 5.50 5 0 0 0
12/03/2014
5
 9,954,750 5.20 5.30 4.90 0 0 0
11/03/2014
5.10
 20,402,376 4.80 5.10 4.70 0 0 0
10/03/2014
4.70
 9,379,186 4.60 4.80 4.60 0 0 0
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 0 0 0
05/03/2014
4.60
 9,505,559 4.60 4.70 4.50 0 0 0
04/03/2014
4.50
 10,844,857 4.40 4.60 4.20 0 0 0
03/03/2014
4.40
 13,912,993 4.60 4.70 4.30 0 0 0
28/02/2014
4.60
 12,782,229 4.40 4.60 4.20 0 0 0
27/02/2014
4.20
 12,722,401 4.40 4.50 4.20 0 0 0
26/02/2014
4.30
 11,969,793 4.40 4.40 4.10 0 0 0
25/02/2014
4.30
 17,961,068 4.40 4.50 4.20 0 0 0
24/02/2014
4.20
 14,055,140 4.10 4.20 4 0 0 0
21/02/2014
3.90
 10,320,018 3.70 3.90 3.60 0 0 0
20/02/2014
3.60
 20,611,904 3.70 4 3.50 0 0 0
19/02/2014
3.70
 9,484,007 3.80 3.80 3.60 0 0 0
18/02/2014
3.80
 6,598,446 3.80 3.80 3.60 0 0 0
17/02/2014
3.80
 14,221,500 3.60 4 3.50 0 0 0
14/02/2014
3.80
 24,224,722 3.50 3.80 3.40 0 0 0
13/02/2014
3.50
 7,610,004 3.60 3.60 3.30 0 0 0
12/02/2014
3.50
 8,850,001 3.30 3.50 3.30 0 0 0
11/02/2014
3.30
 9,002,753 3.50 3.60 3.30 0 0 0
10/02/2014
3.50
 12,982,552 3.70 3.70 3.30 0 0 0
07/02/2014
3.60
 27,124,540 3.60 3.60 3.50 0 0 0
06/02/2014
3.30
 2,148,488 3.30 3.30 3.30 0 0 0
27/01/2014
3
 7,730,350 2.80 3 2.70 0 0 0
24/01/2014
2.80
 6,849,578 2.90 3 2.80 0 0 0
23/01/2014
2.80
 2,664,358 2.60 2.80 2.60 0 0 0
22/01/2014
2.60
 6,609,826 2.90 2.90 2.60 0 0 0
21/01/2014
2.80
 3,735,773 2.70 2.80 2.50 0 0 0
20/01/2014
2.70
 5,770,675 2.80 2.90 2.60 0 0 0
17/01/2014
2.80
 7,202,618 3 3 2.80 0 0 0
16/01/2014
3
 15,672,023 3.10 3.10 2.80 0 0 0
15/01/2014
3.10
 6,787,955 3.10 3.30 3 0 0 0
14/01/2014
3.10
 3,068,798 3.30 3.30 3.10 0 0 0
13/01/2014
3.20
 7,404,913 3.10 3.40 3.10 0 0 0
10/01/2014
3.10
 5,870,191 3.20 3.30 3.10 0 0 0
09/01/2014
3.20
 5,871,625 3.30 3.40 3.10 0 0 0
08/01/2014
3.30
 6,497,554 3.30 3.40 3.10 0 0 0
07/01/2014
3.30
 5,009,310 3.40 3.50 3.20 0 0 0
06/01/2014
3.40
 7,767,114 3.20 3.50 3.20 0 0 0
03/01/2014
3.20
 15,481,254 3.50 3.60 3.10 0 0 0
02/01/2014
3.30
 3,957,682 3.30 3.30 3.20 0 0 0
31/12/2013
3
 8,273,953 2.80 3 2.70 0 0 0

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