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)
18/03/2013
5.80
 4,964,200 6.10 6.10 5.70 0 0 0
15/03/2013
6.10
 7,249,700 5.80 6.20 5.70 0 0 0
14/03/2013
5.90
 6,340,400 5.80 5.90 5.60 0 0 0
13/03/2013
5.70
 7,590,100 6.30 6.30 5.70 0 0 0
12/03/2013
6.20
 8,601,800 6.90 6.90 5.90 0 0 0
11/03/2013
6.30
 7,564,300 5.80 6.30 5.70 0 0 0
08/03/2013
5.80
 4,615,800 5.30 5.80 5.30 0 0 0
07/03/2013
5.50
 6,421,800 5.10 5.80 5.10 0 0 0
06/03/2013
5.60
 4,590,000 4.90 5.60 4.90 0 0 0
05/03/2013
5.10
 7,607,300 5.20 5.50 5 0 0 0
04/03/2013
5.40
 12,545,200 5.50 5.90 5.40 0 0 0
01/03/2013
5.90
 4,803,000 5.40 6.20 5.40 0 0 0
28/02/2013
5.90
 4,747,400 6 6.30 5.90 0 0 0
27/02/2013
6.10
 13,307,100 6.10 6.10 5.70 0 0 0
26/02/2013
6.30
 11,012,400 6.90 7 6.30 0 0 0
25/02/2013
7
 5,982,900 7 7.10 6.70 0 0 0
22/02/2013
7.30
 16,049,700 7.10 7.70 6.80 0 0 0
21/02/2013
7.50
 15,010,100 8.50 8.50 7.50 0 0 0
20/02/2013
8.30
 8,503,300 7.80 8.40 7.60 0 0 0
19/02/2013
7.80
 10,125,900 7.60 8.10 7.50 0 0 0
18/02/2013
7.70
 6,355,400 7.70 7.90 7.50 0 0 0
08/02/2013
7.80
 4,906,800 7.90 8 7.70 0 0 0
07/02/2013
7.90
 8,879,600 7.30 7.90 7.30 0 0 0
06/02/2013
7.30
 7,572,500 6.90 7.30 6.80 262,800 6,000 1.8
05/02/2013
6.90
 4,309,800 6.90 7 6.70 0 0 0
04/02/2013
6.90
 6,873,800 6.90 7.10 6.80 133,200 2,500 0.9
01/02/2013
6.90
 4,282,800 6.70 6.90 6.50 123,100 0 0.8
31/01/2013
6.70
 8,693,200 7 7.10 6.60 0 0 0
30/01/2013
7
 13,871,700 6.80 7.30 6.70 0 0 0
29/01/2013
6.80
 6,924,200 6.90 7 6.60 0 0 0
28/01/2013
6.80
 13,656,200 6.40 7 6.30 0 0 0
25/01/2013
6.40
 9,030,200 6.60 6.70 6.30 0 0 0
24/01/2013
6.60
 5,804,700 6.10 6.60 6 0 0 0
23/01/2013
6.20
 6,839,500 6.20 6.30 5.80 0 0 0
22/01/2013
6.10
 10,529,800 6.50 6.60 6 0 0 0
21/01/2013
6.50
 3,953,200 6.60 6.80 6.40 0 12,000 -0.1
18/01/2013
6.60
 8,887,200 6.30 6.80 6.20 0 0 0
17/01/2013
6.40
 17,300,900 6.70 6.90 6.30 0 0 0
16/01/2013
6.80
 11,423,500 7 7.30 6.60 103,400 150,000 -0.3
15/01/2013
7
 13,435,000 6.70 7 6.60 0 0 0
14/01/2013
6.40
 16,314,700 6.40 6.40 6 0 0 0
11/01/2013
6
 12,564,700 5.70 6 5.60 0 0 0
10/01/2013
5.70
 10,647,600 5.70 5.80 5.40 0 0 0
09/01/2013
5.70
 16,167,000 6.20 6.30 5.70 0 0 0
08/01/2013
6.10
 8,969,600 5.80 6.20 5.70 0 0 0
07/01/2013
5.80
 9,381,500 6.20 6.40 5.80 0 0 0
04/01/2013
6
 9,916,600 5.70 6 5.60 0 0 0
03/01/2013
5.70
 15,369,000 6 6.10 5.50 0 0 0
02/01/2013
5.80
 7,414,400 5.60 5.80 5.50 0 0 0
28/12/2012
5.60
 6,355,900 5.30 5.60 5.20 0 0 0
27/12/2012
5.30
 11,192,800 5.20 5.40 5.10 0 0 0
26/12/2012
5.10
 7,928,200 5 5.20 4.80 0 0 0
25/12/2012
5
 7,591,400 4.90 5.10 4.90 0 0 0
24/12/2012
5
 5,225,300 4.80 5 4.80 0 0 0
21/12/2012
4.80
 7,740,000 4.70 4.90 4.60 0 0 0
20/12/2012
4.80
 16,568,000 4.70 4.90 4.60 0 0 0
19/12/2012
4.60
 7,176,400 4.40 4.70 4.40 0 0 0
18/12/2012
4.40
 3,462,600 4.50 4.60 4.30 0 0 0
17/12/2012
4.60
 4,844,600 4.50 4.60 4.30 100 828,400 -3.7
14/12/2012
4.50
 2,040,700 4.60 4.60 4.40 0 0 0
13/12/2012
4.60
 2,487,100 4.60 4.70 4.30 0 0 0
12/12/2012
4.60
 3,190,700 4.40 4.70 4.30 0 0 0
11/12/2012
4.40
 1,992,300 4.60 4.60 4.40 0 0 0
10/12/2012
4.50
 3,637,800 4.30 4.60 4.30 0 0 0
07/12/2012
4.30
 1,838,700 4.30 4.50 4.20 0 0 0
06/12/2012
4.30
 1,858,100 4.40 4.40 4.20 0 0 0
05/12/2012
4.40
 3,040,100 4.30 4.50 4.30 0 0 0
04/12/2012
4.30
 2,138,500 4.10 4.30 4.10 0 0 0
03/12/2012
4.20
 1,184,400 4.10 4.20 4.10 0 0 0
30/11/2012
4.20
 1,250,500 4.20 4.30 4.10 0 0 0
29/11/2012
4.20
 478,500 4.20 4.30 4.10 0 0 0
28/11/2012
4.20
 446,900 4.20 4.20 4.10 0 0 0
27/11/2012
4.10
 829,100 4.10 4.30 4.10 0 0 0
26/11/2012
4.10
 1,100,200 4.20 4.20 4.10 0 0 0
23/11/2012
4.20
 1,089,200 4.20 4.30 4.10 0 0 0
22/11/2012
4.20
 221,600 4.20 4.30 4.20 0 0 0
21/11/2012
4.20
 930,100 4.40 4.40 4.20 0 0 0
20/11/2012
4.40
 1,318,500 4.20 4.40 4.10 0 0 0
19/11/2012
4.20
 890,400 4.30 4.30 4.10 0 0 0
16/11/2012
4.30
 1,028,600 4.20 4.30 4.10 0 0 0
15/11/2012
4.20
 1,551,300 4.30 4.40 4.20 0 0 0
14/11/2012
4.30
 988,100 4.40 4.40 4.20 0 0 0
13/11/2012
4.30
 2,290,800 4.50 4.50 4.30 0 0 0
12/11/2012
4.50
 3,203,300 4.30 4.60 4.30 0 0 0
09/11/2012
4.30
 1,298,200 4.10 4.30 4.10 0 0 0
08/11/2012
4.10
 1,216,300 4.30 4.30 4 0 0 0
07/11/2012
4.30
 1,298,800 4.20 4.30 4.10 0 0 0
06/11/2012
4.20
 1,492,100 4.10 4.20 4 0 0 0
05/11/2012
4
 1,391,200 3.90 4.10 3.90 0 0 0
02/11/2012
4
 7,737,700 4.30 4.30 4 0 0 0
01/11/2012
4.30
 880,500 4.40 4.50 4.30 0 0 0
31/10/2012
4.40
 1,684,800 4.30 4.40 4.20 0 0 0
30/10/2012
4.20
 1,211,300 4.20 4.40 4.20 0 0 0
29/10/2012
4.20
 1,291,800 4.10 4.50 4.10 0 0 0
26/10/2012
4.30
 1,156,900 4.30 4.50 4.20 0 0 0
25/10/2012
4.30
 2,489,700 4.40 4.40 4.10 0 0 0
24/10/2012
4.40
 1,992,500 4.50 4.60 4.30 0 0 0
23/10/2012
4.50
 1,943,700 4.40 4.60 4.30 0 0 0
22/10/2012
4.40
 4,372,300 4.50 4.60 4.40 0 0 0
19/10/2012
4.70
 4,173,000 5 5 4.70 0 0 0

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