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
(2024-10-23) 		0 0% 0 0 0
0.50
0.50
0.50
2 tháng
(2024-09-23) 		0 0% 0 0 0
0.50
0.50
0.50
3 tháng
(2024-08-26) 		0 0% 0 0 0
0.50
0.50
0.50
6 tháng
(2024-05-27) 		-0.10 -16.67% 516,307 5,000 0.0
0.50
0.60
0.50
12 tháng
(2023-11-28) 		0 0% 1,895,201 4,700 0.0
0.40
0.60
0.50
24 tháng
(2022-12-05) 		-0.90 -64.29% 15,371,670 29,700 0.0
0.40
1.70
0.50
36 tháng
(2021-12-08) 		-2.40 -82.76% 32,216,297 22,800 -0.0
0.40
3.30
0.50
60 tháng
(2019-12-19) 		0.10 25% 45,288,795 20,230 -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)
11/07/2011
12.04
 230,800 12.62 12.69 12.04 0 0 0
08/07/2011
12.77
 215,800 12.77 12.98 12.62 100 0 0.0
07/07/2011
12.91
 169,600 12.69 13.41 12.69 0 0 0
06/07/2011
12.91
 234,700 13.85 13.85 12.91 100 0 0.0
05/07/2011
13.27
 210,400 12.91 13.27 12.84 0 0 0
04/07/2011
12.69
 242,700 12.19 12.91 12.04 200 0 0.0
01/07/2011
12.69
 611,100 13.20 13.20 12.69 300 14,000 -0.2
30/06/2011
13.49
 425,800 13.99 14.42 13.41 300 20,000 -0.4
29/06/2011
14.28
 138,600 14.71 14.71 13.92 200 4,000 -0.1
28/06/2011
14.78
 336,500 15.29 15.29 14.50 0 5,000 -0.1
27/06/2011
15.00
 275,800 14.64 15.22 14.06 100 0 0.0
24/06/2011
14.57
 435,700 14.42 14.93 13.85 0 5,000 -0.1
23/06/2011
14.57
 393,800 15.29 15.29 14.57 2,100 3,800 -0.0
22/06/2011
15.22
 344,200 15.87 16.16 15.15 600 0 0.0
21/06/2011
15.87
 1,049,900 15.29 16.37 15.29 10,100 0 0.2
20/06/2011
16.30
 394,800 17.96 17.96 16.30 100 0 0.0
17/06/2011
17.31
 601,400 17.67 17.67 16.95 19,000 2,000 0.4
16/06/2011
16.66
 471,900 15.87 16.66 15.87 0 0 0
15/06/2011
15.51
 1,165,600 16.23 16.59 14.86 10,200 700 0.2
14/06/2011
15.94
 1,887,900 15.94 15.94 15.65 100 0 0.0
13/06/2011
14.93
 18,300 14.93 14.93 14.93 0 0 0
10/06/2011
13.99
 32,600 13.99 13.99 13.99 0 0 0
09/06/2011
13.27
 636,800 12.40 13.27 12.12 0 0 0
08/06/2011
12.19
 827,000 12.48 12.62 11.83 0 0 0
07/06/2011
11.83
 335,800 11.40 11.83 11.40 0 0 0
06/06/2011
11.40
 293,100 11.25 11.54 10.89 0 0 0
03/06/2011
11.61
 710,700 11.90 11.90 11.18 100 0 0.0
02/06/2011
11.18
 262,100 11.11 11.18 10.67 0 0 0
01/06/2011
10.60
 284,000 10.02 10.60 9.66 700 8,800 -0.1
31/05/2011
10.10
 193,500 9.95 10.24 9.81 0 0 0
30/05/2011
10.24
 146,500 11.47 11.47 10.17 0 0 0
27/05/2011
10.82
 313,300 10.75 10.82 10.60 0 500 -0.0
26/05/2011
10.67
 480,400 9.74 11.11 9.74 8,800 0 0.1
25/05/2011
10.46
 250,200 10.46 10.53 10.46 0 500 -0.0
24/05/2011
11.18
 81,400 11.18 11.32 11.18 0 500 -0.0
23/05/2011
11.90
 237,800 11.90 12.77 11.90 0 0 0
20/05/2011
12.84
 357,700 13.49 13.49 12.62 0 0 0
19/05/2011
13.49
 116,000 14.06 14.06 13.41 0 0 0
18/05/2011
13.85
 149,600 14.42 14.42 13.63 0 0 0
17/05/2011
14.50
 234,800 15.15 15.15 14.50 100 0 0.0
16/05/2011
15.36
 141,300 15.79 15.94 15.29 0 1,500 -0.0
13/05/2011
15.94
 87,900 16.23 16.23 15.87 0 0 0
12/05/2011
16.16
 98,100 16.23 16.44 16.01 0 0 0
11/05/2011
16.37
 35,300 16.88 16.88 16.37 0 0 0
10/05/2011
16.73
 125,100 16.80 17.16 16.66 300 0 0.0
09/05/2011
16.66
 66,300 16.88 16.88 16.44 0 0 0
06/05/2011
16.59
 157,200 16.30 16.59 16.23 100 0 0.0
05/05/2011
16.08
 136,900 17.31 17.31 15.94 0 0 0
04/05/2011
16.66
 137,900 17.02 17.31 16.66 0 0 0
29/04/2011
16.95
 178,100 17.02 17.31 16.80 0 0 0
28/04/2011
17.02
 99,000 17.60 17.60 16.80 0 0 0
27/04/2011
17.16
 107,700 17.45 17.74 17.16 0 0 0
26/04/2011
17.45
 140,900 17.96 18.39 17.02 0 0 0
25/04/2011
18.25
 198,900 15.94 18.25 15.94 1,500 0 0.0
22/04/2011
17.02
 179,500 17.53 17.67 16.80 2,000 0 0.0
21/04/2011
17.53
 129,900 18.17 18.25 17.53 0 0 0
20/04/2011
18.25
 127,100 18.25 18.68 18.03 0 0 0
19/04/2011
18.25
 71,400 18.32 18.68 18.03 0 0 0
18/04/2011
18.17
 148,000 18.90 18.90 18.10 0 0 0
15/04/2011
18.97
 142,500 19.33 19.69 18.75 0 2,000 -0.1
14/04/2011
19.33
 161,200 19.83 19.83 19.26 0 0 0
13/04/2011
19.76
 130,100 19.91 20.12 19.69 0 0 0
08/04/2011
20.05
 107,400 20.05 20.34 19.98 0 0 0
07/04/2011
20.27
 85,000 21.20 21.20 20.19 0 0 0
06/04/2011
20.84
 198,000 20.19 20.92 20.19 0 0 0
05/04/2011
20.19
 182,200 20.48 20.48 19.76 0 0 0
04/04/2011
20.12
 325,400 20.92 20.92 19.98 0 0 0
01/04/2011
20.99
 138,900 21.28 21.28 20.84 0 0 0
31/03/2011
21.20
 117,800 22.00 22.14 20.92 0 0 0
30/03/2011
21.64
 244,100 22.07 22.07 21.28 0 0 0
29/03/2011
22.57
 711,200 22.72 23.01 22.14 700 1,800 -0.0
28/03/2011
22.21
 617,200 20.92 22.21 20.92 1,600 0 0.0
25/03/2011
20.63
 148,300 21.13 21.13 20.48 0 2,000 -0.1
24/03/2011
20.99
 177,800 21.64 21.64 20.70 0 0 0
23/03/2011
20.99
 156,600 20.55 21.28 20.48 0 2,100 -0.1
22/03/2011
20.77
 234,600 21.78 21.92 20.63 0 2,000 -0.1
21/03/2011
21.64
 342,400 21.64 22.65 21.64 0 700 -0.0
18/03/2011
21.92
 294,300 21.28 21.92 20.84 1,000 0 0.0
17/03/2011
21.20
 161,300 20.55 21.64 20.55 800 5,200 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |