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)
18/10/2012
5.10
 4,512,800 4.80 5.10 4.70 296,700 0 1.4
17/10/2012
4.80
 4,521,400 4.80 5 4.60 0 0 0
16/10/2012
4.70
 3,708,900 4.40 4.70 4.40 0 0 0
15/10/2012
4.50
 2,239,200 4.50 4.60 4.30 0 0 0
12/10/2012
4.60
 3,318,400 4.60 4.70 4.50 0 0 0
11/10/2012
4.70
 4,329,500 4.70 5 4.60 0 22,000 -0.1
10/10/2012
4.70
 2,722,600 4.70 4.80 4.50 0 0 0
09/10/2012
4.60
 5,518,200 4.40 4.60 4.40 0 0 0
08/10/2012
4.30
 4,196,900 4.10 4.30 4.10 0 0 0
05/10/2012
4.10
 1,490,900 4.10 4.20 4 0 0 0
04/10/2012
4.10
 1,108,700 4.10 4.20 4 0 0 0
03/10/2012
4.10
 2,295,900 3.90 4.20 3.80 0 0 0
02/10/2012
4
 2,532,100 4 4.20 3.90 0 0 0
01/10/2012
4.10
 3,029,500 4.40 4.40 4.10 0 0 0
28/09/2012
4.40
 2,650,000 4.50 4.50 4.30 0 0 0
27/09/2012
4.50
 2,820,200 4.80 4.90 4.50 0 0 0
26/09/2012
4.80
 3,998,300 4.50 4.80 4.40 0 0 0
25/09/2012
4.50
 2,664,300 4.40 4.50 4.30 0 0 0
24/09/2012
4.50
 2,778,800 4.60 4.70 4.40 0 0 0
21/09/2012
4.70
 3,100,900 4.10 4.70 4.10 0 0 0
20/09/2012
4.40
 4,412,900 4.40 4.60 4.30 0 0 0
19/09/2012
4.50
 6,907,000 4.50 4.70 4.50 0 0 0
18/09/2012
4.80
 2,518,600 5.10 5.10 4.80 137,400 330,000 -0.9
17/09/2012
5.10
 3,144,500 5.40 5.40 5.10 0 0 0
14/09/2012
5.40
 3,069,500 4.80 5.40 4.80 0 0 0
13/09/2012
5.20
 4,061,000 4.80 5.20 4.80 0 0 0
12/09/2012
5.10
 10,605,400 5.10 5.30 5.10 0 0 0
11/09/2012
5.40
 933,600 5.40 5.40 5.40 0 0 0
10/09/2012
5.80
 1,741,500 5.80 6.10 5.80 0 0 0
07/09/2012
6.20
 2,300,400 6 6.30 6 0 0 0
06/09/2012
6.10
 2,280,900 6.30 6.30 6 0 0 0
05/09/2012
6.30
 2,622,500 6.50 6.60 6.20 0 0 0
04/09/2012
6.50
 1,383,900 6.20 6.70 6.20 0 0 0
31/08/2012
6.60
 1,565,800 6.70 6.80 6.40 0 0 0
30/08/2012
6.70
 2,438,800 6.80 6.90 6.60 0 0 0
29/08/2012
6.70
 3,776,500 6.10 6.70 6.10 0 0 0
28/08/2012
6.40
 3,436,500 6.60 6.60 6.20 40,100 68,400 -0.2
27/08/2012
6.60
 2,388,700 6.80 7.10 6.60 0 0 0
24/08/2012
6.90
 9,259,100 6.50 7.30 6.50 0 0 0
23/08/2012
6.90
 1,490,700 7.10 7.20 6.90 0 0 0
22/08/2012
7.40
 5,831,800 7.50 7.70 7.40 0 0 0
21/08/2012
7.90
 3,929,200 8.40 8.50 7.90 0 0 0
20/08/2012
8.40
 1,545,300 8.30 8.50 8.30 0 0 0
17/08/2012
8.30
 1,631,800 8.30 8.50 8.20 0 0 0
16/08/2012
8.20
 2,600,600 8.40 8.50 8.20 0 0 0
15/08/2012
8.40
 1,990,700 8.50 8.60 8.40 0 0 0
14/08/2012
8.50
 1,030,700 8.40 8.60 8.30 400 100 0.0
13/08/2012
8.40
 1,782,000 8.50 8.60 8.30 0 0 0
10/08/2012
8.50
 3,264,200 8.70 8.70 8.40 0 0 0
09/08/2012
8.70
 3,915,900 8.60 9 8.60 0 0 0
08/08/2012
8.60
 1,954,600 8.50 8.70 8.40 0 0 0
07/08/2012
8.50
 1,921,700 8.70 8.70 8.50 0 0 0
06/08/2012
8.80
 3,424,500 8.40 8.80 8.40 0 0 0
03/08/2012
8.30
 1,125,200 8.30 8.40 8.20 10,300 20,500 -0.1
02/08/2012
8.30
 1,552,000 8.30 8.50 8.20 0 0 0
01/08/2012
8.30
 1,752,400 8.40 8.40 8.10 0 0 0
31/07/2012
8.40
 1,641,200 7.90 8.50 7.90 0 0 0
30/07/2012
8.40
 2,161,600 8.40 8.50 8.20 0 0 0
27/07/2012
8.40
 3,016,600 8.70 8.80 8.40 0 0 0
26/07/2012
8.60
 3,265,000 8.60 8.70 8.50 0 0 0
25/07/2012
8.60
 6,465,000 8.70 8.80 8.40 0 0 0
24/07/2012
8.90
 9,339,000 9 9.40 8.90 0 0 0
23/07/2012
9.50
 2,866,100 9.50 9.70 9.40 0 0 0
20/07/2012
9.60
 5,126,000 10 10.10 9.50 0 0 0
19/07/2012
9.80
 11,453,500 9.30 9.80 9.10 0 0 0
18/07/2012
9.20
 3,545,900 9.60 9.60 9.20 0 0 0
17/07/2012
9.50
 3,678,800 9.20 9.70 9.10 0 0 0
16/07/2012
9.20
 2,046,200 9.70 9.70 9.10 0 0 0
13/07/2012
9.50
 5,500,100 9.40 9.70 9.30 0 0 0
12/07/2012
9.30
 3,274,500 9.20 9.40 9 0 0 0
11/07/2012
9
 1,321,900 8.90 9.10 8.80 0 0 0
10/07/2012
8.90
 2,586,300 8.90 9 8.70 0 0 0
09/07/2012
8.90
 2,389,800 9.30 9.30 8.80 0 0 0
06/07/2012
9.30
 2,408,000 9.40 9.70 9.20 0 0 0
05/07/2012
9.40
 3,660,500 8.50 9.40 8.50 0 0 0
04/07/2012
8.70
 2,908,300 9.10 9.20 8.60 0 0 0
03/07/2012
9.20
 3,568,900 9.20 9.40 8.80 0 0 0
02/07/2012
9.40
 2,080,300 9.60 9.80 9.20 0 0 0
29/06/2012
9.60
 1,644,900 9.70 9.70 9.50 0 0 0
28/06/2012
9.70
 3,443,200 9.40 9.80 9.20 0 0 0
27/06/2012
9.40
 3,976,800 9.60 9.80 9.40 0 0 0
26/06/2012
9.60
 3,556,600 9.80 9.90 9.40 0 0 0
25/06/2012
9.80
 3,478,200 10 10.20 9.60 0 0 0
22/06/2012
10
 4,521,100 10.10 10.20 9.90 0 0 0
21/06/2012
10.20
 3,437,200 10.40 10.40 10.10 0 0 0
20/06/2012
10.40
 2,668,900 10 10.50 10 0 0 0
19/06/2012
10.30
 3,535,100 10.90 10.90 10.20 0 0 0
18/06/2012
10.60
 5,090,800 10.80 11.10 10.50 0 0 0
15/06/2012
10.60
 8,873,100 10.40 10.80 10.40 0 0 0
14/06/2012
10.50
 5,434,700 10.40 10.50 10.30 0 0 0
13/06/2012
10.40
 6,910,600 10.50 10.60 10.30 0 0 0
12/06/2012
10.50
 5,215,300 10.80 10.90 10.40 0 0 0
11/06/2012
10.80
 15,839,100 10.20 11 10.20 0 0 0
08/06/2012
10.30
 8,236,400 10.50 11 10.20 0 0 0
07/06/2012
10.30
 12,013,800 9.70 10.30 9.70 0 0 0
06/06/2012
9.60
 1,918,000 9.70 9.90 9.60 0 0 0
05/06/2012
9.70
 2,241,600 9.60 9.80 9.30 0 0 0
04/06/2012
9.50
 2,486,300 9.70 9.70 9.30 0 0 0
01/06/2012
9.70
 2,436,400 9.80 10 9.60 0 0 0
31/05/2012
9.70
 3,029,100 9.90 9.90 9.60 0 0 0

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