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
(2024-10-22) 		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
(2024-08-23) 		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
(2023-11-27) 		0 0% 1,895,201 4,700 0.0
0.40
0.60
0.50
24 tháng
(2022-12-02) 		-0.90 -64.29% 15,896,470 29,700 0.0
0.40
1.70
0.50
36 tháng
(2021-12-07) 		-2.40 -82.76% 32,216,297 22,800 -0.0
0.40
3.30
0.50
60 tháng
(2019-12-18) 		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)
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
18/10/2010
35.04
 114,100 36.45 36.45 34.76 0 0 0
15/10/2010
35.60
 254,900 34.90 36.24 34.90 0 0 0
14/10/2010
36.31
 216,100 36.94 37.01 36.10 1,000 0 0.1
13/10/2010
36.38
 271,200 36.03 36.73 35.81 0 0 0
12/10/2010
36.38
 300,800 38.07 38.21 36.31 0 0 0
11/10/2010
37.58
 340,900 39.13 39.34 37.36 0 0 0
08/10/2010
37.36
 669,700 36.66 38.77 36.66 0 25,000 -1.3
07/10/2010
36.66
 307,100 37.01 38.07 36.24 0 0 0
06/10/2010
37.15
 338,400 36.66 37.44 35.95 0 800 -0.0
05/10/2010
35.81
 276,900 35.53 36.31 33.49 0 0 0
04/10/2010
35.74
 711,800 38.42 38.42 35.53 12,000 0 0.6
01/10/2010
37.86
 239,300 38.77 39.27 37.72 0 0 0
30/09/2010
38.70
 276,000 38.56 38.77 37.79 0 0 0
29/09/2010
38.07
 285,200 40.54 40.54 37.72 3,000 0 0.2
28/09/2010
40.11
 321,800 42.09 42.09 39.83 0 0 0
27/09/2010
39.69
 379,200 39.13 40.47 38.63 0 0 0
24/09/2010
38.21
 262,900 38.77 39.48 38.00 0 0 0
23/09/2010
38.35
 245,700 39.13 39.13 36.80 0 0 0
22/09/2010
38.77
 349,500 40.33 40.47 38.77 0 0 0
21/09/2010
39.76
 667,700 41.59 41.59 39.13 0 0 0
20/09/2010
40.47
 667,800 40.47 40.47 38.77 3,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |