Tổng Công ty cổ phần Xây lắp Dầu khí Việt Nam (pvx)

1.60
0.10
(6.67%)
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
(2026-08-19) 		-0.10 -6.25% 10,674,400 0 0
1.50
2.90
1.60
2 tháng
(2026-07-20) 		0 0% 17,811,300 0 0
1.40
2.90
1.60
3 tháng
(2026-06-22) 		-0.10 -6.25% 30,067,600 0 0
1.40
2.90
1.60
6 tháng
(2026-03-23) 		-0.40 -21.05% 46,042,000 0 0
1.40
2.90
1.60
12 tháng
(2025-09-23) 		-0.40 -21.05% 127,407,300 0 0
1.40
2.90
1.60
24 tháng
(2024-09-30) 		-0.40 -21.05% 229,453,386 0 0
1.40
2.90
1.60
36 tháng
(2023-10-04) 		-1.10 -42.31% 343,771,051 0 0
1.40
3.10
1.60
60 tháng
(2021-10-14) 		-1.20 -44.44% 867,297,617 -198,324 -1.1
1.40
8
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2012
7.40
 3,930,200 7.10 7.50 7.20 49,400 0 0.4
30/01/2012
7.10
 1,458,400 7 7.30 6.90 60,800 0 0.4
20/01/2012
7
 1,776,400 7 7.20 6.90 79,900 0 0.6
19/01/2012
7
 1,763,600 6.70 7 6.60 49,400 0 0.3
18/01/2012
6.70
 544,400 6.50 6.70 6.50 49,400 0 0.3
17/01/2012
6.50
 1,130,900 6.80 6.90 6.50 49,500 0 0.3
16/01/2012
6.80
 1,801,800 6.70 6.90 6.60 10,000 0 0.1
13/01/2012
6.70
 1,214,600 6.50 6.70 6.50 154,300 0 1.0
12/01/2012
6.50
 819,100 6.50 6.60 6.40 49,500 0 0.3
11/01/2012
6.50
 1,498,000 6.70 6.90 6.50 3,900 0 0.0
10/01/2012
6.70
 2,232,600 6.40 6.80 6.40 0 0 0
09/01/2012
6.40
 1,369,500 6.50 6.60 6.30 1,000 0 0.0
06/01/2012
6.50
 1,402,000 6.40 6.70 6.30 0 0 0
05/01/2012
6.40
 1,114,700 6.70 6.70 6.30 100 0 0.0
04/01/2012
6.70
 1,010,500 6.80 6.90 6.60 140,000 0 0.9
03/01/2012
6.80
 1,395,300 6.80 7 6.30 0 98,800 -0.7
30/12/2011
6.80
 3,179,500 6.50 6.90 6.30 49,400 0 0.3
29/12/2011
6.50
 2,912,400 6.90 7 6.50 55,600 0 0.4
28/12/2011
6.90
 2,157,400 6.70 7.10 6.50 400 0 0.0
27/12/2011
6.70
 1,979,100 6.90 7.10 6.70 0 0 0
26/12/2011
6.90
 1,315,800 7.30 7.40 6.90 0 0 0
23/12/2011
7.30
 1,847,500 7.40 7.50 7.10 13,800 0 0.1
22/12/2011
7.40
 1,729,500 7.70 7.80 7.30 400,000 0 3.0
21/12/2011
7.70
 1,103,300 7.50 7.90 7.30 0 0 0
20/12/2011
7.50
 1,632,000 7.80 7.90 7.50 300,000 50,000 1.9
19/12/2011
7.80
 1,252,500 8 8.10 7.70 312,300 0 2.5
16/12/2011
8
 1,843,200 7.60 8 7.50 259,900 0 2.1
15/12/2011
7.60
 2,810,400 7.90 7.90 7.40 345,500 0 2.6
14/12/2011
7.90
 2,146,300 8.10 8.10 7.70 319,100 0 2.5
13/12/2011
8.10
 1,619,500 8.20 8.30 8 136,500 0 1.1
12/12/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
12/12/2011
8.20
 1,250,700 8.84 8.84 8.20 118,700 1,700 1.0
09/12/2011
8.70
 2,002,900 8.90 8.90 8.50 106,900 0 0.9
08/12/2011
8.90
 1,434,500 9 9.20 8.80 0 14,500 -0.1
07/12/2011
9
 1,820,600 9.20 9.40 9 0 50,000 -0.5
06/12/2011
9.20
 3,797,500 9.20 9.60 9.20 543,700 0 5.1
05/12/2011
9.20
 3,070,300 8.70 9.20 8.60 14,900 1,200 0.1
02/12/2011
8.70
 1,504,600 8.50 8.70 8 0 1,800 0.0
01/12/2011
8.50
 1,408,400 8.40 8.80 8.40 0 1,200 0.0
30/11/2011
8.40
 1,333,200 8.60 8.70 8.40 0 87,800 -0.7
29/11/2011
8.60
 1,432,700 8.70 8.90 8.50 30,000 0 0.3
28/11/2011
8.70
 1,970,200 8.50 9 8.10 50,000 447,700 -3.5
25/11/2011
8.50
 2,559,000 8.70 8.90 8.40 0 0 0
24/11/2011
8.70
 1,212,900 9.10 9.20 8.70 0 0 0
23/11/2011
9.10
 2,963,600 9 9.40 8.90 25,300 1,863,600 -16.6
22/11/2011
9
 1,187,200 8.90 9.20 8.40 58,000 5,000 0.5
21/11/2011
8.90
 1,271,700 9.20 9.20 8.90 0 75,000 -0.7
18/11/2011
9.20
 1,903,100 9.40 9.40 9 0 0 0
17/11/2011
9.40
 1,369,700 9.90 10 9.30 6,000 0 0.1
16/11/2011
9.90
 2,503,200 9.40 10 9.40 203,900 0 2.0
15/11/2011
9.40
 2,189,000 9.20 9.70 9.10 573,300 150,000 3.9
14/11/2011
9.20
 3,458,100 9.80 9.90 9.20 42,700 0 0.4
11/11/2011
9.80
 1,548,200 9.90 10.10 9.70 4,200 0 0.0
10/11/2011
9.90
 2,103,300 10.20 10.20 9.80 55,000 0 0.5
09/11/2011
10.20
 1,426,400 10.40 10.50 10.10 1,000 0 0.0
08/11/2011
10.40
 1,604,600 10.30 10.60 10.20 0 0 0
07/11/2011
10.30
 1,690,600 10.60 10.60 10.30 150,000 0 1.6
04/11/2011
10.60
 1,572,600 10.40 10.90 10.40 90,000 0 1.0
03/11/2011
10.40
 1,945,300 10.70 10.70 10 0 0 0
02/11/2011
10.70
 1,544,400 11 11 10.60 50,000 0 0.5
01/11/2011
11
 1,757,500 11.50 11.60 11 50,000 0 0.6
31/10/2011
11.50
 4,978,600 11.40 11.90 11.10 0 52,000 -0.6
28/10/2011
11.40
 3,408,400 10.60 11.40 10 15,000 42,000 -0.3
27/10/2011
10.60
 793,100 10.80 10.90 10.60 42,600 0 0.5
26/10/2011
10.80
 757,900 10.70 10.90 10.60 42,600 0 0.5
25/10/2011
10.70
 645,300 10.70 10.90 10.60 36,700 0 0.4
24/10/2011
10.70
 1,805,100 10.90 11.20 10.70 481,000 100,000 4.2
21/10/2011
10.90
 1,792,400 10.60 11 10.50 0 351,600 -3.7
20/10/2011
10.60
 957,500 10.80 10.90 10.50 50,000 100,000 -0.5
19/10/2011
10.80
 1,396,000 10.60 11 10.60 0 100,000 -1.1
18/10/2011
10.60
 1,342,700 10.90 10.90 10.60 0 0 0
17/10/2011
10.90
 711,800 11.10 11.30 10.80 0 2,000 0.0
14/10/2011
11.10
 1,916,400 10.90 11.40 11 0 0 0
13/10/2011
10.90
 1,151,600 10.80 11.10 10.60 0 41,000 -0.4
12/10/2011
10.80
 2,462,000 11.20 11.20 10.70 150,000 0 1.6
11/10/2011
11.20
 897,700 11 11.40 11 0 242,700 -2.7
10/10/2011
11
 1,324,400 11.20 11.20 10.90 0 0 0
07/10/2011
11.20
 1,130,900 11.60 11.60 11.20 0 135,400 -1.5
06/10/2011
11.60
 1,945,400 11.10 11.60 11.10 101,000 220,800 -1.4
05/10/2011
11.10
 2,129,300 11.30 11.40 11 0 178,100 -2.0
04/10/2011
11.30
 2,037,600 11.10 11.30 10.80 0 85,400 -1.0
03/10/2011
11.10
 1,976,500 11.40 11.50 11 92,700 10,100 0.9
30/09/2011
11.40
 2,156,500 11.70 11.70 11.40 0 0 0
29/09/2011
11.70
 2,914,400 12.10 12.10 11.40 92,700 0 1.1
28/09/2011
12.10
 1,676,000 12 12.40 12 30,000 0 0.4
27/09/2011
12
 1,870,800 12 12.20 11.90 42,700 217,700 -2.1
26/09/2011
12
 2,307,200 12.30 12.50 11.90 24,800 230,000 -2.5
23/09/2011
12.30
 1,246,300 12.60 12.60 12.20 0 0 0
22/09/2011
12.60
 2,480,300 12.40 12.70 12 42,600 40,000 0.0
21/09/2011
12.40
 1,525,000 12.30 12.50 12.10 42,600 114,000 -0.9
20/09/2011
12.30
 2,194,200 12.70 12.80 12.20 42,600 260,000 -2.7
19/09/2011
12.70
 2,114,500 12.40 12.80 12.30 59,400 0 0.8
16/09/2011
12.40
 2,958,100 12.60 12.90 12.20 178,400 0 2.2
15/09/2011
12.60
 3,668,900 12.70 12.90 12.20 141,700 24,800 1.5
14/09/2011
12.70
 6,125,100 13.30 13.50 12.60 134,000 10,000 1.6
13/09/2011
13.30
 4,932,600 13.50 13.80 13.20 153,900 100 2.1
12/09/2011
13.50
 4,620,100 13.10 13.70 12.90 90,100 13,100 1.0
09/09/2011
13.10
 4,883,300 13.30 13.50 13 131,300 0 1.7
08/09/2011
13.30
 6,148,700 13.10 13.90 13.10 113,500 254,800 -1.9
07/09/2011
13.10
 6,380,300 12.40 13.10 12.30 41,300 108,200 -0.9
06/09/2011
12.40
 4,588,500 12.50 12.60 12.10 88,300 0 1.1

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