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)
09/08/2013
4.10
 1,235,778 4.20 4.30 4.10 0 0 0
08/08/2013
4.10
 1,181,929 4.10 4.30 4.10 0 0 0
07/08/2013
4.10
 6,691,238 4.40 4.60 4.10 0 0 0
06/08/2013
4.50
 735,970 4.50 4.90 4.40 0 0 0
05/08/2013
4.50
 1,072,462 4.60 5 4.50 0 0 0
02/08/2013
4.60
 1,204,861 4.60 4.70 4.50 0 0 0
01/08/2013
4.50
 545,250 4.50 4.80 4.50 0 0 0
31/07/2013
4.40
 759,055 4.50 4.90 4.40 0 0 0
30/07/2013
4.50
 950,303 4.50 4.60 4.40 0 0 0
29/07/2013
4.40
 1,587,343 4.50 4.90 4.40 0 0 0
26/07/2013
4.50
 1,423,500 4.50 4.60 4.40 0 0 0
25/07/2013
4.50
 1,649,900 4.60 4.70 4.50 0 0 0
24/07/2013
4.70
 2,513,900 4.90 4.90 4.60 0 0 0
23/07/2013
4.90
 1,144,800 5 5 4.80 0 0 0
22/07/2013
4.90
 1,400,600 5 5 4.90 0 0 0
19/07/2013
4.90
 1,696,500 4.90 5.10 4.90 0 0 0
18/07/2013
5.10
 2,197,200 5 5.10 4.90 0 0 0
17/07/2013
5
 1,136,000 5.10 5.10 5 0 0 0
16/07/2013
5
 1,269,200 5.10 5.10 5 0 0 0
15/07/2013
5.10
 2,570,100 5.20 5.30 5 0 0 0
12/07/2013
5.10
 1,828,500 5 5.10 4.90 0 0 0
11/07/2013
4.90
 1,121,400 4.90 5 4.80 0 0 0
10/07/2013
4.90
 2,784,800 5 5.10 4.80 0 0 0
09/07/2013
5
 697,100 5 5 4.90 0 0 0
08/07/2013
5
 865,300 5 5.10 5 0 0 0
05/07/2013
5
 2,393,900 5 5.20 5 0 0 0
04/07/2013
5
 1,478,900 5 5.10 5 0 0 0
03/07/2013
5
 1,868,400 5.20 5.20 5 0 0 0
02/07/2013
5.20
 1,405,200 5.10 5.20 5 0 0 0
01/07/2013
5.10
 1,487,300 5.10 5.10 4.90 0 0 0
28/06/2013
5
 1,782,400 5.10 5.20 5 0 0 0
27/06/2013
5.10
 1,978,900 5.10 5.20 5 0 0 0
26/06/2013
5.10
 3,346,200 5.10 5.20 4.90 0 0 0
25/06/2013
5
 6,085,200 5.20 5.30 4.90 0 472,000 -2.4
24/06/2013
5.20
 4,211,900 5.50 5.60 5.20 0 0 0
21/06/2013
5.50
 11,064,600 5.60 5.70 5.40 0 0 0
20/06/2013
5.60
 3,124,800 5.70 5.70 5.50 1,465,100 5,000 8.2
19/06/2013
5.70
 3,168,200 5.80 5.90 5.60 0 0 0
18/06/2013
5.80
 4,715,500 5.60 5.80 5.50 0 0 0
17/06/2013
5.60
 6,518,200 5.80 5.90 5.60 0 0 0
14/06/2013
5.60
 2,670,600 5.70 5.80 5.50 0 0 0
13/06/2013
5.70
 3,353,100 5.70 5.70 5.60 0 0 0
12/06/2013
5.60
 4,031,500 5.60 5.80 5.60 0 0 0
11/06/2013
5.60
 3,083,400 5.70 5.80 5.50 0 0 0
10/06/2013
5.70
 5,529,600 5.80 6 5.60 0 0 0
07/06/2013
5.80
 5,433,800 5.70 5.90 5.70 0 0 0
06/06/2013
5.70
 4,440,000 5.60 5.70 5.50 0 0 0
05/06/2013
5.60
 3,218,100 5.50 5.70 5.40 0 0 0
04/06/2013
5.50
 6,669,000 5.70 5.90 5.50 0 0 0
03/06/2013
5.80
 5,655,100 5.70 5.90 5.60 0 0 0
31/05/2013
5.80
 7,190,700 6.10 6.30 5.70 0 0 0
30/05/2013
6
 5,930,900 5.80 6.10 5.70 0 0 0
29/05/2013
5.90
 17,384,300 5.50 5.90 5.40 0 0 0
28/05/2013
5.40
 6,878,100 5.40 5.50 5.20 0 0 0
27/05/2013
5.30
 9,434,300 5.30 5.50 5.20 0 0 0
24/05/2013
5.30
 4,418,000 5.20 5.40 5.20 0 0 0
23/05/2013
5.20
 3,611,100 5.40 5.50 5.20 0 0 0
22/05/2013
5.50
 5,369,000 5 5.50 5 0 0 0
21/05/2013
5.20
 3,592,400 5.10 5.40 5.10 0 0 0
20/05/2013
5.20
 4,721,200 5.10 5.20 4.90 0 0 0
17/05/2013
5.20
 1,871,500 5.30 5.40 5.10 0 0 0
16/05/2013
5.30
 3,881,400 5.30 5.50 5.30 0 0 0
15/05/2013
5.30
 2,706,600 5.20 5.40 5.10 0 0 0
14/05/2013
5.20
 4,844,600 5.50 5.50 5.20 0 0 0
13/05/2013
5.50
 4,572,800 5.40 5.70 5.40 0 0 0
10/05/2013
5.50
 4,594,000 5.60 5.70 5.30 0 0 0
09/05/2013
5.50
 8,598,800 5.20 5.60 5.10 0 0 0
08/05/2013
5.20
 5,659,800 5.40 5.60 5 0 0 0
07/05/2013
5.50
 8,169,200 5.30 5.70 5.30 0 0 0
06/05/2013
5.20
 5,433,700 5 5.20 4.90 0 0 0
03/05/2013
4.90
 2,612,600 4.70 4.90 4.50 0 0 0
02/05/2013
4.60
 1,044,800 4.60 4.70 4.50 0 0 0
26/04/2013
4.60
 4,197,100 4.60 4.80 4.50 0 0 0
25/04/2013
4.60
 2,798,900 4.50 4.60 4.40 0 0 0
24/04/2013
4.40
 1,211,600 4.40 4.50 4.30 0 0 0
23/04/2013
4.40
 1,923,300 4.30 4.50 4.30 0 0 0
22/04/2013
4.30
 1,716,100 4.40 4.40 4.20 0 0 0
18/04/2013
4.30
 1,509,600 4.50 4.50 4.30 0 0 0
17/04/2013
4.40
 1,202,300 4.60 4.60 4.40 0 0 0
16/04/2013
4.50
 2,945,600 4.40 4.60 4.20 0 0 0
15/04/2013
4.40
 3,512,000 4.60 4.60 4.20 0 0 0
12/04/2013
4.60
 3,299,100 4.70 4.80 4.50 0 0 0
11/04/2013
4.70
 2,391,700 4.70 4.90 4.60 0 0 0
10/04/2013
4.70
 4,377,000 5 5.10 4.50 0 0 0
09/04/2013
5
 4,050,400 5 5.10 4.90 0 0 0
08/04/2013
5
 2,445,600 5.10 5.20 5 0 0 0
05/04/2013
5
 3,788,000 4.80 5.10 4.60 0 0 0
04/04/2013
5.10
 15,884,400 5.40 5.60 5.10 0 0 0
03/04/2013
5.60
 3,359,900 5.50 5.80 5.40 0 0 0
02/04/2013
5.60
 3,346,900 5.70 5.90 5.50 0 0 0
01/04/2013
5.70
 4,244,100 4.80 5.80 4.80 0 0 0
29/03/2013
5.30
 4,246,100 5.20 5.40 5 0 0 0
28/03/2013
5.30
 3,769,600 5.40 5.50 5.20 0 0 0
27/03/2013
5.50
 4,250,300 5.60 5.60 5.30 0 0 0
26/03/2013
5.60
 3,175,000 5.70 5.80 5.50 0 0 0
25/03/2013
5.70
 2,791,800 5.60 5.70 5.50 0 0 0
22/03/2013
5.60
 6,447,800 5.80 5.90 5.40 0 0 0
21/03/2013
5.90
 2,510,600 5.80 6 5.70 0 0 0
20/03/2013
5.80
 3,651,200 5.80 6 5.70 0 0 0
19/03/2013
5.80
 3,259,800 5.90 5.90 5.60 0 0 0

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