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)
10/08/2011
10.20
 2,389,500 10.40 10.50 10.10 0 0 0
09/08/2011
9.90
 3,525,100 10.20 10.20 9.80 0 0 0
08/08/2011
10.40
 1,531,000 10.80 10.80 10.30 0 0 0
05/08/2011
10.80
 1,944,300 10.90 11 10.40 0 0 0
04/08/2011
10.80
 2,163,500 10.30 10.80 10.30 0 0 0
03/08/2011
10.30
 1,264,300 10.10 10.40 9.90 0 0 0
02/08/2011
10.20
 2,769,400 10.70 10.70 10 0 0 0
01/08/2011
10.70
 1,581,800 11 11 10.60 0 0 0
29/07/2011
11.10
 892,600 11.10 11.30 11 0 0 0
28/07/2011
11.20
 1,007,200 11.20 11.40 11.10 15,000 1,800 0.1
27/07/2011
11.20
 1,099,900 11 11.30 11 0 0 0
26/07/2011
11.10
 789,700 11 11.30 11 0 0 0
25/07/2011
11.10
 1,126,000 11.10 11.30 11 0 0 0
22/07/2011
11.20
 754,000 11.30 11.40 11.20 700 0 0.0
21/07/2011
11.30
 1,232,900 11.80 11.80 11.30 0 0 0
20/07/2011
11.60
 1,686,400 11 11.60 11 0 0 0
19/07/2011
11
 1,841,900 11.20 11.20 10.90 0 0 0
18/07/2011
11.20
 1,049,100 11.30 11.30 11.10 0 0 0
15/07/2011
11.30
 912,000 11.50 11.70 11.30 600 79,700 -0.9
14/07/2011
11.50
 1,255,300 11.50 11.60 11.20 0 0 0
13/07/2011
11.50
 1,720,000 11.40 11.70 11.30 0 0 0
12/07/2011
11.50
 2,419,000 11.20 11.50 10.90 0 0 0
11/07/2011
11.20
 1,549,100 11.50 11.50 11.10 0 0 0
08/07/2011
11.60
 1,462,500 11.80 11.80 11.50 0 0 0
07/07/2011
11.80
 1,987,400 11.80 12 11.60 0 0 0
06/07/2011
11.70
 2,068,800 12.40 12.50 11.70 0 0 0
05/07/2011
12
 2,503,300 11.50 12 11.50 0 0 0
04/07/2011
11.50
 1,362,400 11.30 11.60 11.10 0 2,000 0.0
01/07/2011
11.30
 2,359,300 11.90 11.90 11.30 0 0 0
30/06/2011
11.80
 1,839,600 11.90 12.40 11.70 0 0 0
29/06/2011
12.20
 2,250,100 12.50 12.50 11.90 0 0 0
28/06/2011
12.40
 2,918,900 12.80 12.90 12.20 0 0 0
27/06/2011
12.90
 1,381,100 13.10 13.10 12.80 0 0 0
24/06/2011
13.10
 2,314,000 13 13.30 12.80 0 0 0
23/06/2011
12.90
 2,012,200 13.30 13.30 12.80 0 0 0
22/06/2011
13.30
 3,497,600 13.90 13.90 13.10 0 0 0
21/06/2011
13.60
 6,663,100 13.60 13.60 13 0 0 0
20/06/2011
12.70
 2,377,200 12.70 13.40 12.50 0 0 0
17/06/2011
12.70
 3,357,100 13.80 13.80 12.60 0 0 0
16/06/2011
13.50
 4,844,300 12.70 13.60 12.50 32,000 250,600 -3.0
15/06/2011
12.70
 4,020,200 13.50 13.50 12.70 0 0 0
14/06/2011
13.20
 6,139,600 14 14.40 13.20 0 0 0
13/06/2011
14.10
 4,522,700 14.20 14.60 13.60 0 0 0
10/06/2011
14.30
 6,076,300 13.70 14.30 13.60 148,500 246,700 -1.4
09/06/2011
13.70
 6,222,600 13 13.90 12.60 114,800 300 1.5
08/06/2011
13
 4,975,800 13.50 13.60 12.80 0 0 0
07/06/2011
12.80
 2,220,300 12.40 12.80 12.20 0 0 0
06/06/2011
12.30
 3,590,400 12 12.50 11.30 0 0 0
03/06/2011
11.70
 10,056,500 11.70 11.70 11.30 0 0 0
02/06/2011
11
 724,300 10.80 11 10.80 0 0 0
01/06/2011
10.40
 1,586,800 9.90 10.40 9.60 0 0 0
31/05/2011
9.90
 1,217,000 10 10.10 9.60 0 0 0
30/05/2011
9.90
 3,111,100 10.70 10.70 9.80 0 0 0
27/05/2011
10
 2,388,600 9.90 10 9.80 0 0 0
26/05/2011
9.90
 4,260,200 8.70 9.90 8.70 0 0 0
25/05/2011
9.30
 1,962,000 9.90 9.90 9.30 0 0 0
24/05/2011
9.90
 2,240,700 10.30 10.50 9.90 0 0 0
23/05/2011
10.50
 2,786,400 10.50 11.30 10.50 0 0 0
20/05/2011
11.30
 2,049,700 11.30 11.70 11 0 0 0
19/05/2011
11.60
 1,409,700 11.90 12.20 11.50 0 0 0
18/05/2011
12
 1,458,600 12.50 12.50 11.90 0 0 0
17/05/2011
12.60
 1,352,300 13.10 13.10 12.40 0 0 0
16/05/2011
13.10
 901,000 13.70 13.70 13 0 0 0
13/05/2011
13.60
 661,200 13.60 13.80 13.50 0 0 0
12/05/2011
13.60
 586,700 13.70 13.80 13.60 0 0 0
11/05/2011
13.70
 891,600 13.90 13.90 13.70 0 0 0
10/05/2011
13.80
 1,163,600 14 14.10 13.80 0 0 0
09/05/2011
14
 1,456,200 13.90 14 13.70 0 0 0
06/05/2011
13.80
 927,200 13.70 13.80 13.50 0 0 0
05/05/2011
13.70
 884,600 14 14 13.60 0 0 0
04/05/2011
14
 1,329,100 14 14.20 13.90 0 0 0
29/04/2011
13.90
 1,258,300 14 14.20 13.80 0 0 0
28/04/2011
14
 625,600 14.30 14.30 14 0 0 0
27/04/2011
14.10
 1,302,400 14.40 14.60 13.90 0 0 0
26/04/2011
14.30
 5,062,800 15.20 15.20 14.20 200,800 30,000 2.4
25/04/2011
15.20
 2,518,200 14.70 15.50 14.60 0 0 0
22/04/2011
15
 1,424,400 15 15 14.50 0 0 0
21/04/2011
14.90
 1,345,400 15.20 15.30 14.90 0 0 0
20/04/2011
15.20
 812,400 15 15.40 14.80 0 0 0
19/04/2011
15.10
 1,265,900 15.30 15.50 15.10 0 0 0
18/04/2011
15.20
 1,828,400 15.80 15.90 15.10 0 0 0
15/04/2011
15.80
 1,339,900 16.10 16.30 15.70 0 0 0
14/04/2011
16.10
 656,600 16.30 16.30 16.10 0 0 0
13/04/2011
16.30
 1,081,800 16.30 16.50 16.20 0 0 0
08/04/2011
16.40
 770,600 16.50 16.50 16.20 0 0 0
07/04/2011
16.40
 828,400 16.50 16.60 16.20 0 0 0
06/04/2011
16.70
 1,717,200 16.10 16.80 16.10 0 0 0
05/04/2011
16.40
 1,101,500 16 16.40 16 0 0 0
04/04/2011
16
 1,160,200 16.30 16.30 15.90 0 0 0
01/04/2011
16.30
 1,238,900 16.60 16.60 16.20 0 0 0
31/03/2011
16.40
 1,492,800 16.30 16.80 16.30 0 0 0
30/03/2011
16.60
 1,743,900 15.70 16.60 15.70 0 0 0
29/03/2011
16.60
 2,143,500 17.10 17.20 16.40 0 0 0
28/03/2011
17.10
 1,466,800 17 17.50 16.90 0 0 0
25/03/2011
16.80
 2,450,400 17 17.20 16.60 0 0 0
24/03/2011
17
 2,183,800 17.70 17.70 17 0 0 0
23/03/2011
17.50
 1,986,300 17.40 17.70 17.10 0 0 0
22/03/2011
17.30
 2,917,900 18 18 17.20 0 0 0
21/03/2011
17.80
 3,902,300 18.20 18.60 17.80 0 0 0
18/03/2011
18.20
 5,663,500 17.50 18.20 17.10 0 0 0

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