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)
30/05/2012
10
 1,806,800 10.20 10.30 9.90 0 0 0
29/05/2012
10
 2,584,300 10 10.10 9.70 0 0 0
28/05/2012
10
 3,561,000 10.40 10.60 9.90 0 0 0
25/05/2012
10.10
 4,632,900 9.80 10.10 9.70 0 0 0
24/05/2012
9.70
 4,292,100 9.60 9.70 9.10 0 0 0
23/05/2012
9.50
 3,262,100 10 10 9.40 0 0 0
22/05/2012
9.90
 3,292,600 10.10 10.30 9.90 0 0 0
21/05/2012
10.10
 3,232,600 9.60 10.10 9.50 0 0 0
18/05/2012
9.50
 5,445,400 10 10 9.40 0 0 0
17/05/2012
10
 2,974,100 10.40 10.50 9.90 0 0 0
16/05/2012
10.50
 3,748,600 10.10 10.50 10 0 0 0
15/05/2012
10.20
 5,475,100 10.40 10.60 10 0 0 0
14/05/2012
10.50
 7,887,700 11.40 11.40 10.40 0 0 0
11/05/2012
11.20
 4,463,400 11.20 11.50 11.10 0 0 0
10/05/2012
11.30
 5,214,800 11.50 11.70 11.20 0 0 0
09/05/2012
11.40
 3,965,700 11.50 11.70 11.30 0 0 0
08/05/2012
11.50
 5,569,200 12 12.10 11.40 0 0 0
07/05/2012
12
 7,466,100 11.50 12 11.50 0 0 0
04/05/2012
11.40
 5,085,000 11.20 11.70 11.20 0 0 0
03/05/2012
11.20
 5,410,900 11.20 11.40 10.80 0 0 0
02/05/2012
11.40
 5,586,900 11.60 11.80 11.20 0 0 0
27/04/2012
11.60
 4,293,500 11.70 11.90 11.40 0 0 0
26/04/2012
11.50
 4,867,800 11.60 11.80 11.40 0 0 0
25/04/2012
11.80
 5,518,500 11.60 12.10 11.60 0 0 0
24/04/2012
11.60
 6,077,700 11.60 11.70 11.20 0 0 0
23/04/2012
11.40
 3,989,200 11.70 11.80 11.30 0 0 0
20/04/2012
11.50
 6,080,600 11.50 11.80 11.20 0 0 0
19/04/2012
11.30
 6,549,200 11.60 11.90 11.20 0 0 0
18/04/2012
11.90
 8,032,500 12 12.40 11.80 0 0 0
17/04/2012
12.10
 6,737,700 12.70 12.80 12 0 0 0
16/04/2012
12.60
 7,179,600 11.10 12.70 11.10 0 0 0
13/04/2012
11.90
 7,298,700 12 12.40 11.70 0 0 0
12/04/2012
11.90
 8,923,300 12.50 12.60 11.90 0 0 0
11/04/2012
12.10
 10,415,000 11.60 12.10 11.50 0 0 0
10/04/2012
11.40
 6,438,200 11.70 12.10 11.30 0 0 0
09/04/2012
11.90
 5,836,500 11.60 12 11.40 0 0 0
06/04/2012
11.40
 8,031,600 11.50 11.90 11.30 0 0 0
05/04/2012
11.30
 9,736,500 10.60 11.30 10.40 0 0 0
04/04/2012
10.60
 4,216,600 11.40 11.40 10.50 0 0 0
03/04/2012
11
 5,562,600 10.30 11 10.30 0 0 0
30/03/2012
10.30
 5,666,500 10.60 10.80 10.10 0 0 0
29/03/2012
10.60
 8,806,200 11.20 11.40 10.50 0 0 0
28/03/2012
11.10
 7,335,200 10.60 11.40 10.40 0 0 0
27/03/2012
11.10
 8,168,700 11.70 12 11.10 103,200 0 1.2
26/03/2012
11.70
 7,001,700 12.20 12.50 11.70 0 0 0
23/03/2012
12.10
 11,120,700 11.40 12.10 11.40 0 0 0
22/03/2012
11.50
 7,417,000 11.30 11.70 11 0 0 0
21/03/2012
11.20
 8,178,600 11 11.60 11 0 0 0
20/03/2012
11
 9,012,000 10.80 11.20 10.60 0 0 0
19/03/2012
10.50
 8,452,500 10.10 10.80 9.90 0 0 0
16/03/2012
10.10
 10,487,300 10.10 10.10 10 0 0 0
15/03/2012
9.90
 8,045,400 9.20 9.90 8.90 0 0 0
14/03/2012
9.10
 3,879,300 9.80 9.80 9 0 0 0
13/03/2012
9.50
 3,003,100 9.40 9.60 9.20 0 0 0
12/03/2012
9.30
 6,202,900 9.80 10 9.20 0 0 0
09/03/2012
9.90
 3,139,300 9.80 10.30 9.50 0 0 0
08/03/2012
9.80
 7,391,700 10 10.40 9.70 0 0 0
07/03/2012
10.50
 7,381,600 10.40 10.80 10.10 0 0 0
06/03/2012
10.50
 11,550,200 11.40 11.40 10.20 0 0 0
05/03/2012
10.70
 1,689,500 10.60 10.70 10.40 0 0 0
02/03/2012
10.10
 6,663,900 9.50 10.10 9.50 0 0 0
01/03/2012
9.50
 4,775,300 9.60 9.80 9.20 0 0 0
29/02/2012
9.70
 4,913,100 9.40 9.80 9.20 0 0 0
28/02/2012
9.40
 7,704,200 10.10 10.20 9.40 0 0 0
27/02/2012
10.20
 6,708,500 9.90 10.40 9.80 0 0 0
24/02/2012
10
 6,745,400 10 10.40 9.80 0 0 0
23/02/2012
10
 4,829,600 9.70 10 9.50 0 0 0
22/02/2012
9.70
 8,922,300 8.80 9.70 8.70 0 0 0
21/02/2012
8.90
 10,610,000 9.30 9.30 8.70 0 0 0
20/02/2012
8.70
 2,050,300 8.50 8.70 8.40 0 0 0
17/02/2012
8.40
 4,060,900 7.90 8.40 7.90 0 0 0
16/02/2012
8
 2,270,900 7.90 8.10 7.80 0 0 0
15/02/2012
8
 3,011,200 8.20 8.20 7.70 0 0 0
14/02/2012
8.20
 3,437,600 7.80 8.30 7.80 0 0 0
13/02/2012
7.80
 3,817,700 7.90 8.20 7.80 0 0 0
10/02/2012
8.20
 3,432,700 8.40 8.60 8.20 0 0 0
09/02/2012
8.60
 3,492,500 9 9.10 8.50 0 0 0
08/02/2012
8.90
 3,792,800 8.60 8.90 8.60 0 0 0
07/02/2012
8.60
 5,094,700 8.30 8.60 8.20 0 0 0
06/02/2012
8.40
 4,098,000 8.50 8.50 8 0 0 0
03/02/2012
8.40
 6,890,900 8.70 8.70 8.20 0 0 0
02/02/2012
8.20
 1,569,000 8.20 8.20 7.80 0 0 0
01/02/2012
7.80
 4,059,300 7.40 7.90 7.30 0 0 0
31/01/2012
7.40
 3,930,200 7.20 7.50 7.20 0 0 0
30/01/2012
7.10
 1,458,400 7 7.30 6.90 0 0 0
20/01/2012
7
 1,776,400 7.10 7.20 6.90 0 0 0
19/01/2012
7
 1,763,600 6.60 7 6.60 0 0 0
18/01/2012
6.70
 544,400 6.60 6.70 6.50 0 0 0
17/01/2012
6.50
 1,130,900 6.90 6.90 6.50 0 0 0
16/01/2012
6.80
 1,801,800 6.60 6.90 6.60 0 0 0
13/01/2012
6.70
 1,214,600 6.50 6.70 6.50 0 0 0
12/01/2012
6.50
 819,100 6.50 6.60 6.40 0 0 0
11/01/2012
6.50
 1,498,000 6.70 6.90 6.50 0 0 0
10/01/2012
6.70
 2,232,600 6.50 6.80 6.40 0 0 0
09/01/2012
6.40
 1,369,500 6.50 6.60 6.30 0 0 0
06/01/2012
6.50
 1,402,000 6.50 6.70 6.30 0 0 0
05/01/2012
6.40
 1,114,700 6.50 6.60 6.30 0 0 0
04/01/2012
6.70
 1,010,500 6.90 6.90 6.60 0 0 0
03/01/2012
6.80
 1,395,300 6.30 7 6.30 0 0 0
30/12/2011
6.80
 3,179,500 6.50 6.90 6.30 0 0 0

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