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)
25/11/2009
12.94
 111,500 13.29 13.36 12.94 0 0 0
24/11/2009
13.92
 46,500 13.92 14.20 13.57 0 0 0
23/11/2009
14.13
 330,700 15.66 15.66 13.99 0 0 0
20/11/2009
14.82
 507,200 14.55 15.10 14.41 0 0 0
19/11/2009
14.13
 203,900 14.48 14.48 13.92 0 0 0
18/11/2009
14.13
 94,300 14.48 14.48 13.85 0 0 0
17/11/2009
14.27
 33,000 14.62 14.75 13.92 0 0 0
16/11/2009
14.06
 86,900 14.96 14.96 13.92 0 0 0
13/11/2009
14.41
 18,300 14.62 14.62 13.78 0 0 0
12/11/2009
14.55
 79,700 14.96 14.96 14.41 0 0 0
11/11/2009
14.96
 33,800 14.34 14.96 13.57 0 0 0
10/11/2009
14.06
 25,300 15.31 15.31 13.92 0 0 0
09/11/2009
14.41
 14,200 15.66 15.66 14.27 0 0 0
06/11/2009
15.10
 102,800 16.36 16.36 14.82 0 0 0
05/11/2009
15.94
 112,500 16.01 16.36 15.66 0 0 0
04/11/2009
15.87
 66,300 15.52 16.63 15.52 0 0 0
03/11/2009
16.36
 13,300 17.40 17.40 16.36 0 0 0
02/11/2009
17.47
 5,200 18.10 18.10 17.47 0 0 0
30/10/2009
18.10
 23,300 19.49 19.56 18.10 0 0 0
29/10/2009
18.86
 74,000 18.65 18.93 16.70 0 0 0
28/10/2009
17.89
 30,300 17.05 17.89 17.05 0 0 0
27/10/2009
16.98
 72,900 17.05 17.05 16.70 0 0 0
26/10/2009
17.75
 46,200 18.79 18.79 17.61 0 0 0
23/10/2009
18.65
 99,000 19.14 19.42 18.44 0 0 0
22/10/2009
19.35
 46,300 19.97 20.18 18.79 0 0 0
21/10/2009
19.83
 99,300 19.77 20.53 19.49 0 0 0
20/10/2009
19.77
 102,700 19.83 19.83 19.28 0 0 0
19/10/2009
18.72
 98,300 19.63 19.63 18.58 0 0 0
16/10/2009
19.35
 249,000 19.56 19.56 18.58 0 0 0
15/10/2009
18.30
 12,500 18.30 18.30 18.30 0 0 0
14/10/2009
17.12
 2,500 17.12 17.12 17.12 0 0 0
13/10/2009: Quyền mua cổ phiếu: 9/11 Giá: 10 (Volume + 122.22%, Ratio=1.22)
13/10/2009
16.01
 5,600 16.01 16.01 16.01 0 0 0
12/10/2009
14.91
 149,000 15.93 15.93 14.62 0 0 0
09/10/2009
15.08
 222,400 15.13 15.13 14.37 0 5,000 0
08/10/2009
14.66
 121,700 13.90 14.66 13.82 0 0 0
07/10/2009
13.65
 110,700 13.90 13.99 13.57 0 0 0
06/10/2009
13.82
 143,800 14.03 14.28 13.27 0 0 0
05/10/2009
13.78
 133,400 13.90 14.79 13.78 0 0 0
02/10/2009
14.79
 78,200 14.79 14.79 14.79 0 0 0
01/10/2009
15.80
 168,000 16.94 17.02 15.80 0 0 0
30/09/2009
17.02
 239,200 17.48 17.48 16.64 0 0 0
29/09/2009
16.43
 179,000 16.39 16.85 15.76 0 0 0
28/09/2009
15.80
 103,000 16.30 16.39 15.17 0 0 0
25/09/2009
15.50
 206,400 14.49 15.50 14.45 0 0 0
24/09/2009
14.49
 167,200 14.32 14.91 14.24 0 0 0
23/09/2009
14.79
 240,200 15.17 15.34 14.41 5,000 0 0
22/09/2009
14.66
 230,400 13.90 14.66 13.48 0 0 0
21/09/2009
13.69
 216,200 13.73 13.73 13.48 0 0 0
18/09/2009
12.93
 207,600 12.09 12.93 11.80 0 0 0
17/09/2009
12.39
 189,000 12.64 12.64 11.80 0 0 0
16/09/2009
12.51
 142,400 13.27 13.27 12.30 0 0 0
15/09/2009
12.56
 281,700 11.67 12.56 11.67 0 0 0
14/09/2009
11.80
 137,000 11.80 11.84 11.54 0 0 0
11/09/2009
11.59
 153,600 11.80 11.97 11.46 0 0 0
10/09/2009
11.59
 126,700 12.01 12.01 11.16 0 0 0
09/09/2009
11.42
 197,900 11.38 11.42 11.29 0 0 0
08/09/2009
10.87
 123,800 10.53 10.87 10.45 0 0 0
07/09/2009
10.32
 109,000 10.32 10.41 10.07 0 0 0
04/09/2009
10.49
 103,300 11.16 11.38 10.15 0 0 0
03/09/2009
10.74
 87,500 11.29 11.29 10.62 0 0 0
01/09/2009
11.16
 176,400 11.92 11.92 10.87 0 0 0
31/08/2009
11.54
 156,100 11.59 11.75 11.38 0 0 0
28/08/2009
11.08
 258,500 11.08 11.08 10.53 0 0 0
27/08/2009
10.41
 138,200 10.36 10.41 10.24 0 0 0
26/08/2009
9.77
 218,500 9.61 9.77 9.48 0 0 0
25/08/2009
9.23
 39,900 9.56 9.56 9.02 0 0 0
24/08/2009
9.23
 108,700 9.69 9.69 9.14 0 0 0
21/08/2009
9.56
 282,300 9.86 9.86 9.52 0 0 0
20/08/2009
9.23
 58,000 9.23 9.23 9.23 0 0 0
19/08/2009
8.64
 81,100 8.43 8.64 8.38 0 0 0
18/08/2009
8.22
 14,400 8.00 8.30 7.79 0 0 0
17/08/2009
8.00
 16,400 8.13 8.13 7.79 0 0 0
14/08/2009
8.17
 20,300 8.85 8.85 8.17 0 0 0
13/08/2009
8.17
 44,200 8.47 8.76 8.17 0 0 0
12/08/2009
8.38
 32,100 8.43 8.51 8.22 0 0 0
11/08/2009
8.34
 47,200 8.22 8.43 8.00 0 0 0
10/08/2009
8.13
 38,200 8.34 8.34 8.09 0 0 0
07/08/2009
8.00
 15,500 8.22 8.22 7.92 0 0 0
06/08/2009
8.13
 22,400 8.26 8.34 8.13 0 0 0
05/08/2009
8.13
 20,000 8.00 8.22 8.00 0 0 0
04/08/2009
7.79
 12,700 8.17 8.38 7.79 0 0 0
03/08/2009
8.00
 17,800 8.34 8.43 7.79 0 0 0
31/07/2009
8.30
 16,700 8.43 8.43 8.00 0 0 0
30/07/2009
8.13
 19,700 8.00 8.13 7.79 0 0 0
29/07/2009
7.92
 60,400 8.34 8.34 7.92 0 0 0
28/07/2009
8.43
 22,300 9.06 9.06 8.43 0 0 0
27/07/2009
9.02
 113,600 9.10 9.10 8.59 0 0 0
24/07/2009
8.51
 14,800 8.43 8.51 8.43 0 0 0
23/07/2009
8.13
 30,000 7.75 8.13 7.71 0 0 0
22/07/2009
7.71
 5,900 7.46 7.79 7.46 0 0 0
21/07/2009
7.71
 24,000 7.58 7.71 7.37 0 0 0
20/07/2009
7.50
 22,000 8.34 8.34 7.42 0 0 0
17/07/2009
8.00
 13,400 8.00 8.51 7.92 0 0 0
16/07/2009
8.43
 24,900 8.55 8.55 8.22 0 0 0
15/07/2009
8.09
 13,500 8.00 8.17 8.00 0 0 0
14/07/2009
7.88
 42,400 8.22 8.22 7.71 0 0 0
13/07/2009
8.00
 62,600 8.00 8.30 8.00 0 0 0
10/07/2009
8.55
 96,500 8.59 8.76 8.55 0 0 0
09/07/2009
8.93
 63,400 9.10 9.61 8.93 0 0 0
08/07/2009
9.18
 109,400 9.18 9.18 8.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |