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

1.50
-0.10
(-6.25%)
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
(2024-10-22) 		-0.30 -15.79% 5,950,798 0 0
1.60
1.90
1.60
2 tháng
(2024-09-23) 		-0.30 -15.79% 10,200,237 0 0
1.60
2
1.60
3 tháng
(2024-08-23) 		-0.40 -20% 15,189,589 0 0
1.60
2
1.60
6 tháng
(2024-05-27) 		-0.40 -20% 58,993,061 0 0
1.60
2.50
1.60
12 tháng
(2023-11-27) 		-0.60 -27.27% 106,276,481 -29,996 -0.1
1.60
2.50
1.60
24 tháng
(2022-12-02) 		-0.80 -33.33% 258,096,665 -51,186 -0.1
1.60
3.70
1.60
36 tháng
(2021-12-07) 		-4.80 -75% 546,678,281 -154,786 -0.8
1.60
8
1.60
60 tháng
(2019-12-18) 		0.40 33.33% 1,280,822,927 -3,013,626 -4.9
0.70
8
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2011
11.60
 1,462,500 11.80 11.80 11.50 5,200 291,200 -3.3
07/07/2011
11.80
 1,987,400 11.70 12 11.60 300,200 200,800 1.2
06/07/2011
11.70
 2,068,800 12 12.50 11.70 354,000 100,000 3.0
05/07/2011
12
 2,503,300 11.50 12 11.50 125,000 180,000 -0.7
04/07/2011
11.50
 1,362,400 11.30 11.60 11.10 0 2,000 -0.0
01/07/2011
11.30
 2,359,300 11.80 11.90 11.30 41,100 14,800 0.3
30/06/2011
11.80
 1,839,600 12.20 12.40 11.70 22,000 6,700 0.2
29/06/2011
12.20
 2,250,100 12.40 12.50 11.90 7,700 2,000 0.1
28/06/2011
12.40
 2,918,900 12.90 12.90 12.20 0 160,000 -2.0
27/06/2011
12.90
 1,381,100 13.10 13.10 12.80 5,000 0 0.1
24/06/2011
13.10
 2,314,000 12.90 13.30 12.80 126,700 41,400 1.1
23/06/2011
12.90
 2,012,200 13.30 13.30 12.80 102,400 82,600 0.3
22/06/2011
13.30
 3,497,600 13.60 13.90 13.10 100 141,300 -1.9
21/06/2011
13.60
 6,663,100 12.70 13.60 13 100,300 547,500 -6.0
20/06/2011
12.70
 2,377,200 12.70 13.40 12.50 0 0 0
17/06/2011
12.70
 3,357,100 13.50 13.80 12.60 10,700 864,300 -10.9
16/06/2011
13.50
 4,844,300 12.70 13.60 12.50 32,000 250,600 -3.0
15/06/2011
12.70
 4,020,200 13.20 13.50 12.70 4,100 169,400 -2.1
14/06/2011
13.20
 6,139,600 14.10 14.40 13.20 8,900 134,000 -1.7
13/06/2011
14.10
 4,522,700 14.30 14.60 13.60 112,200 121,500 -0.2
10/06/2011
14.30
 6,076,300 13.70 14.30 13.60 148,500 246,700 -1.4
09/06/2011
13.70
 6,222,600 13 13.90 12.60 114,800 300 1.5
08/06/2011
13
 4,975,800 12.80 13.60 12.80 150,800 778,000 -8.2
07/06/2011
12.80
 2,220,300 12.30 12.80 12.20 130,500 0 1.7
06/06/2011
12.30
 3,590,400 11.70 12.50 11.30 100,000 66,700 0.4
03/06/2011
11.70
 10,056,500 11 11.70 11.30 158,700 90,600 0.8
02/06/2011
11
 724,300 10.40 11 10.80 28,400 4,200 0.3
01/06/2011
10.40
 1,586,800 9.90 10.40 9.60 73,700 21,700 0.5
31/05/2011
9.90
 1,217,000 9.90 10.10 9.60 49,200 0 0.5
30/05/2011
9.90
 3,111,100 10 10.70 9.80 400,000 0 4.2
27/05/2011
10
 2,388,600 9.90 10 9.80 31,600 93,200 -0.6
26/05/2011
9.90
 4,260,200 9.30 9.90 8.70 27,800 46,600 -0.2
25/05/2011
9.30
 1,962,000 9.90 9.90 9.30 31,600 93,200 -0.6
24/05/2011
9.90
 2,240,700 10.50 10.50 9.90 70,100 0 0.7
23/05/2011
10.50
 2,786,400 11.30 11.30 10.50 77,700 46,600 0.3
20/05/2011
11.30
 2,049,700 11.60 11.70 11 205,200 198,300 0.1
19/05/2011
11.60
 1,409,700 12 12.20 11.50 148,600 188,100 -0.5
18/05/2011
12
 1,458,600 12.60 12.60 11.90 21,000 138,800 -1.4
17/05/2011
12.60
 1,352,300 13.10 13.10 12.40 100 0 0.0
16/05/2011
13.10
 901,000 13.60 13.70 13 0 150,000 -2.0
13/05/2011
13.60
 661,200 13.60 13.80 13.50 150,000 3,000 2.0
12/05/2011
13.60
 586,700 13.70 13.80 13.60 200 0 0.0
11/05/2011
13.70
 891,600 13.80 13.90 13.70 33,700 0 0.5
10/05/2011
13.80
 1,163,600 14 14.10 13.80 279,600 0 3.9
09/05/2011
14
 1,456,200 13.80 14 13.70 51,700 0 0.7
06/05/2011
13.80
 927,200 13.70 13.80 13.50 66,600 19,000 0.6
05/05/2011
13.70
 884,600 14 14 13.60 46,500 0 0.6
04/05/2011
14
 1,329,100 13.90 14.20 13.90 680,900 100,000 8.2
29/04/2011
13.90
 1,258,300 14 14.20 13.80 46,500 125,000 -1.1
28/04/2011
14
 625,600 14.10 14.30 14 46,500 0 0.7
27/04/2011
14.10
 1,302,400 14.30 14.60 13.90 102,700 120,000 -0.2
26/04/2011
14.30
 5,062,800 15.20 15.20 14.20 200,800 30,000 2.4
25/04/2011
15.20
 2,518,200 15 15.50 14.60 234,600 350,000 -1.7
22/04/2011
15
 1,424,400 14.90 15 14.50 1,900 0 0.0
21/04/2011
14.90
 1,345,400 15.20 15.30 14.90 204,500 0 3.1
20/04/2011
15.20
 812,400 15.10 15.40 14.80 46,500 0 0.7
19/04/2011
15.10
 1,265,900 15.20 15.50 15.10 46,500 2,000 0.7
18/04/2011
15.20
 1,828,400 15.80 15.90 15.10 46,500 0 0.7
15/04/2011
15.80
 1,339,900 16.10 16.30 15.70 93,100 0 1.5
14/04/2011
16.10
 656,600 16.30 16.30 16.10 46,500 0 0.8
13/04/2011
16.30
 1,081,800 16.40 16.50 16.20 347,700 33,400 5.1
08/04/2011
16.40
 770,600 16.40 16.50 16.20 286,600 0 4.7
07/04/2011
16.40
 828,400 16.70 16.70 16.20 116,500 0 1.9
06/04/2011
16.70
 1,717,200 16.40 16.80 16.10 46,500 50,000 -0.1
05/04/2011
16.40
 1,101,500 16 16.40 16 106,500 0 1.7
04/04/2011
16
 1,160,200 16.30 16.30 15.90 78,500 2,000 1.2
01/04/2011
16.30
 1,238,900 16.40 16.60 16.20 65,000 0 1.1
31/03/2011
16.40
 1,492,800 16.60 16.80 16.30 96,600 25,600 1.2
30/03/2011
16.60
 1,743,900 16.60 16.60 15.70 50,500 0 0.8
29/03/2011
16.60
 2,143,500 17.10 17.20 16.40 46,500 0 0.8
28/03/2011
17.10
 1,466,800 16.80 17.50 16.90 96,500 0 1.6
25/03/2011
16.80
 2,450,400 17 17.20 16.60 46,500 0 0.8
24/03/2011
17
 2,183,800 17.50 17.70 17 48,200 0 0.8
23/03/2011
17.50
 1,986,300 17.30 17.70 17.10 46,500 0 0.8
22/03/2011
17.30
 2,917,900 17.80 18 17.20 6,000 0 0.1
21/03/2011
17.80
 3,902,300 18.20 18.60 17.80 20,000 0 0.4
18/03/2011
18.20
 5,663,500 17.20 18.20 17.10 337,200 0 6.1
17/03/2011
17.20
 4,624,200 16.80 17.60 16.50 214,300 50,000 2.8
16/03/2011
16.80
 2,155,600 16.30 16.90 16 221,600 0 3.7
15/03/2011
16.30
 2,097,500 16.30 16.90 16 156,500 0 2.5
14/03/2011
16.30
 3,282,700 17.20 18 16.20 118,100 217,000 -1.6
11/03/2011
17.20
 1,723,000 16.30 17.20 16.60 51,600 354,600 -5.2
10/03/2011
16.30
 2,593,300 15.20 16.30 15.10 35,600 330,000 -4.8
09/03/2011
15.20
 2,812,500 16 16.20 15.10 162,600 0 2.5
08/03/2011
16
 1,120,400 16.50 16.60 16 43,600 159,800 -1.9
07/03/2011
16.50
 1,088,800 16.40 16.60 16.30 43,600 150,000 -1.7
04/03/2011
16.40
 1,989,800 16.20 16.60 15.80 47,100 110,100 -1.0
03/03/2011
16.20
 1,877,600 16.60 16.70 16.10 53,600 0 0.9
02/03/2011
16.60
 3,722,000 17.50 17.50 16.40 193,600 24,800 2.8
01/03/2011
17.50
 1,679,900 17.70 17.90 17.40 43,600 8,000 0.6
28/02/2011
17.70
 2,082,700 18.40 18.40 17.60 129,600 543,000 -7.4
25/02/2011
18.40
 1,841,200 17.90 18.40 17.60 178,200 40,000 2.5
24/02/2011
17.90
 2,515,600 18.10 18.20 17 560,900 0 9.9
23/02/2011
18.10
 2,825,300 17.70 18.20 17.50 132,300 0 2.4
22/02/2011
17.70
 3,966,500 18.10 18.20 17.20 327,600 420,400 -1.7
21/02/2011
18.10
 2,609,300 19.30 19.30 18.10 80,000 50,000 0.6
18/02/2011
19.30
 1,595,400 19.80 19.80 19.10 93,500 103,000 -0.2
17/02/2011
19.80
 1,379,800 20.20 20.30 19.70 94,200 1,500 1.8
16/02/2011
20.20
 1,003,000 20.50 20.60 20.10 93,500 0 1.9
15/02/2011
20.50
 1,374,800 20.60 20.70 20.30 111,500 30,100 1.7

Chính sách bảo mật | Điều khoản sử dụng |