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)
16/03/2011
20.77
 244,800 20.41 20.92 20.19 0 0 0
15/03/2011
20.12
 111,600 20.19 21.06 19.91 0 0 0
14/03/2011
20.48
 426,700 22.36 22.36 19.91 0 500 -0.0
11/03/2011
20.99
 48,200 20.92 20.99 20.41 5,200 0 0.2
10/03/2011
19.91
 204,600 18.39 19.91 18.39 0 0 0
09/03/2011
18.46
 241,900 19.18 19.33 18.46 1,000 0 0.0
08/03/2011
19.69
 115,200 18.75 20.19 18.75 500 6,000 -0.1
07/03/2011
19.91
 105,500 20.05 20.19 19.76 0 0 0
04/03/2011
20.27
 132,400 19.83 20.55 18.75 500 0 0.0
03/03/2011
19.83
 187,600 20.19 20.84 19.62 0 0 0
02/03/2011
20.92
 353,600 21.56 21.71 20.92 6,000 2,000 0.1
01/03/2011
22.43
 78,500 23.30 23.30 22.00 0 0 0
28/02/2011
22.65
 161,500 23.22 23.80 22.57 0 0 0
25/02/2011
23.37
 247,000 22.72 23.37 22.36 0 0 0
24/02/2011
22.79
 437,600 24.38 24.52 22.29 1,000 0 0.0
23/02/2011
24.16
 191,400 22.36 24.52 22.36 1,000 0 0.0
22/02/2011
23.87
 355,400 23.73 24.16 23.44 0 7,100 -0.2
21/02/2011
25.10
 145,600 26.32 26.32 25.10 0 1,000 -0.0
18/02/2011
26.90
 129,900 27.69 27.69 26.68 0 0 0
17/02/2011
27.26
 173,300 28.06 28.06 26.97 0 0 0
16/02/2011
27.98
 91,400 28.49 28.56 27.91 0 100 -0.0
15/02/2011
28.42
 76,600 28.49 28.85 28.20 0 0 0
14/02/2011
28.56
 164,200 28.63 29.21 28.49 0 0 0
11/02/2011
28.34
 90,500 28.99 28.99 28.27 0 0 0
10/02/2011
28.78
 65,300 28.99 29.28 28.70 0 0 0
09/02/2011
29.06
 141,800 26.83 29.93 26.83 26,000 0 1.1
08/02/2011
28.63
 58,400 28.99 28.99 28.63 0 0 0
28/01/2011
28.49
 149,100 28.85 29.43 28.13 1,000 0 0.0
27/01/2011
28.63
 120,800 28.49 28.70 28.20 1,000 0 0.0
26/01/2011
27.98
 122,800 28.49 28.70 27.84 0 0 0
25/01/2011
27.77
 132,500 27.84 28.42 27.77 0 0 0
24/01/2011
28.27
 91,400 29.50 29.71 28.20 0 0 0
21/01/2011
28.85
 105,300 29.14 29.57 28.78 0 0 0
20/01/2011
29.06
 120,900 29.50 29.71 28.85 0 0 0
19/01/2011
29.28
 81,400 29.57 29.86 29.21 0 0 0
18/01/2011
29.21
 122,200 29.93 30.15 29.14 300 0 0.0
17/01/2011
29.79
 107,600 29.57 31.01 29.57 0 0 0
14/01/2011
29.43
 122,800 29.57 29.79 29.21 0 0 0
13/01/2011
29.43
 112,200 29.57 30.29 29.14 0 0 0
12/01/2011
29.35
 159,300 30.22 30.22 28.85 0 0 0
11/01/2011
28.56
 181,000 29.57 29.57 28.49 2,400 0 0.1
10/01/2011
29.79
 238,800 31.01 31.16 29.71 0 0 0
07/01/2011
31.16
 96,400 30.65 32.02 30.65 0 0 0
06/01/2011
31.16
 122,500 31.30 31.37 31.01 0 0 0
05/01/2011
31.23
 152,900 31.73 32.31 31.01 0 0 0
04/01/2011
32.09
 127,300 33.03 33.18 31.81 0 0 0
31/12/2010
32.82
 262,500 33.03 33.18 31.37 0 0 0
30/12/2010
31.01
 114,100 32.45 32.45 30.94 0 0 0
29/12/2010
31.73
 169,500 32.45 33.32 31.44 0 35,800 -1.6
28/12/2010
32.53
 225,400 31.66 33.03 31.30 0 0 0
27/12/2010
31.08
 165,300 31.73 31.73 30.87 0 0 0
24/12/2010
30.72
 277,200 30.29 31.73 30.15 0 0 0
23/12/2010
30.29
 270,800 31.01 31.37 29.86 0 0 0
22/12/2010
31.30
 172,500 33.03 33.32 31.01 1,000 0 0.0
21/12/2010
31.88
 267,500 33.18 33.54 31.08 0 0 0
20/12/2010
32.67
 287,000 34.33 34.62 32.53 1,000 4,200 -0.2
17/12/2010
34.76
 303,600 33.82 35.05 32.82 1,000 0 0.0
16/12/2010
32.60
 351,600 34.26 34.26 32.60 0 2,500 -0.1
15/12/2010
34.55
 407,200 36.06 36.78 34.19 3,000 3,700 -0.0
14/12/2010
36.42
 715,800 39.09 39.09 36.42 0 3,500 -0.2
13/12/2010
38.95
 499,300 39.59 39.59 38.51 0 0 0
10/12/2010
37.58
 518,100 36.06 37.58 35.63 4,000 300 0.2
09/12/2010
35.99
 457,400 34.04 36.42 33.18 0 0 0
08/12/2010
34.19
 695,900 35.70 37.36 34.19 0 0 0
07/12/2010
36.06
 962,500 37.07 37.07 35.41 10,100 2,900 0.4
06/12/2010
34.91
 523,500 34.62 34.91 33.90 0 0 0
03/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2010
32.74
 246,800 31.73 32.74 31.73 0 5,700 -0.3
02/12/2010
31.37
 482,700 29.61 31.51 29.26 0 0 0
01/12/2010
29.05
 422,500 30.81 31.72 28.69 6,900 0 0.3
30/11/2010
30.53
 451,700 30.24 30.88 30.24 0 0 0
29/11/2010
30.17
 609,300 27.35 30.17 27.14 0 0 0
26/11/2010
27.85
 394,000 28.55 29.26 27.49 0 0 0
25/11/2010
27.85
 513,100 26.79 27.85 26.44 0 0 0
24/11/2010
26.08
 320,800 25.24 26.79 24.89 0 0 0
23/11/2010
25.73
 145,500 25.38 26.01 25.03 0 0 0
22/11/2010
25.38
 163,700 25.94 25.94 24.67 700 0 0.0
19/11/2010
25.52
 169,200 26.72 27.21 25.45 1,000 0 0.0
18/11/2010
26.86
 359,300 25.94 26.86 25.52 0 0 0
17/11/2010
25.03
 173,300 25.03 26.08 24.67 0 1,000 -0.0
16/11/2010
24.82
 213,200 25.38 25.94 24.32 0 0 0
15/11/2010
25.66
 157,500 26.79 26.79 25.52 0 0 0
12/11/2010
26.58
 243,200 27.14 27.49 25.87 0 1,000 -0.0
11/11/2010
27.49
 168,700 27.85 27.85 27.14 0 2,000 -0.1
10/11/2010
27.99
 151,700 27.85 28.62 27.64 500 0 0.0
09/11/2010
27.64
 333,500 29.26 29.26 27.64 0 0 0
08/11/2010
29.33
 259,700 30.03 30.31 29.19 0 0 0
05/11/2010
30.03
 338,400 29.61 30.03 29.12 6,300 0 0.3
04/11/2010
28.20
 175,600 27.71 28.90 27.71 0 0 0
03/11/2010
27.49
 227,200 28.76 28.76 27.42 2,700 0 0.1
02/11/2010
28.62
 302,700 30.46 30.46 28.41 0 0 0
01/11/2010
29.75
 110,600 30.10 30.88 29.61 0 0 0
29/10/2010
30.67
 105,300 30.67 31.02 29.96 0 0 0
28/10/2010
30.17
 124,100 30.67 31.58 30.17 0 0 0
27/10/2010
31.23
 145,200 33.06 33.84 31.02 0 0 0
26/10/2010
32.01
 281,100 30.67 32.01 30.67 0 0 0
25/10/2010
30.67
 309,100 29.26 30.67 28.90 0 0 0
22/10/2010
30.31
 217,600 31.30 31.30 29.12 0 1,500 -0.1
21/10/2010
30.95
 344,000 31.16 32.43 30.60 0 0 0
20/10/2010
31.23
 361,600 31.72 32.08 31.23 10,000 3,000 0.3
19/10/2010
33.42
 419,500 35.25 35.25 32.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |