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)
28/05/2010
29.30
 4,837,600 28.54 29.30 28.35 0 0 0
27/05/2010
27.68
 3,789,200 27.30 28.16 26.25 0 0 0
26/05/2010
27.68
 4,410,100 25.78 27.68 25.78 0 0 0
25/05/2010
25.78
 5,125,200 24.73 26.44 23.78 0 0 0
24/05/2010
24.73
 4,188,400 24.92 25.59 23.78 0 0 0
21/05/2010: Cổ tức tiền mặt tỉ lệ: 3%
21/05/2010
24.83
 5,102,400 26.16 26.16 24.83 0 0 0
20/05/2010
27.11
 7,660,900 26.17 28.24 25.98 0 0 0
19/05/2010
27.77
 5,392,600 29.27 29.75 27.77 0 0 0
18/05/2010
29.27
 4,239,400 31.53 31.91 29.09 0 0 0
17/05/2010
30.78
 7,683,400 26.83 30.78 26.83 0 0 0
14/05/2010
28.71
 10,009,800 28.90 30.12 28.71 0 0 0
13/05/2010
30.31
 6,202,600 31.82 32.29 30.31 0 0 0
12/05/2010
31.44
 10,533,600 34.73 34.73 30.87 0 0 0
11/05/2010
32.48
 1,374,400 32.48 32.48 30.40 0 0 0
10/05/2010
30.40
 7,648,100 30.12 30.40 29.18 0 0 0
07/05/2010
28.71
 11,132,100 28.24 28.80 26.36 0 0 0
06/05/2010
27.11
 3,830,500 25.79 27.11 25.42 0 0 0
05/05/2010
25.60
 9,878,800 25.70 25.70 24.47 0 0 0
04/05/2010
24.19
 1,218,400 23.44 24.19 23.25 0 0 0
29/04/2010
23.16
 4,609,400 22.21 23.25 22.12 0 0 0
28/04/2010
22.21
 2,430,400 22.40 22.59 21.93 0 0 0
27/04/2010
22.21
 3,335,000 22.69 22.69 22.12 0 0 0
26/04/2010
22.59
 2,899,200 22.87 24.00 22.40 4,200 700 0.1
22/04/2010
22.87
 7,962,200 22.87 22.87 21.84 0 0 0
21/04/2010: Quyền mua cổ phiếu: 1/0.61666 Giá: 10 (Volume + 61.67%, Ratio=0.62)
21/04/2010
21.46
 103,800 21.46 21.46 21.46 0 0 0
20/04/2010
20.18
 6,727,100 20.18 20.40 19.83 0 0 0
19/04/2010
19.97
 5,738,400 20.40 20.61 19.90 0 0 0
16/04/2010
20.33
 4,816,100 20.54 20.89 20.11 0 0 0
15/04/2010
20.33
 5,509,200 20.54 21.11 19.90 0 0 0
14/04/2010
20.61
 4,627,900 22.17 22.17 20.11 0 0 0
13/04/2010
20.47
 7,021,900 21.96 21.96 20.18 0 0 0
12/04/2010
21.81
 11,814,100 20.89 21.81 20.54 0 0 0
09/04/2010
20.33
 6,338,700 19.83 20.89 19.97 202,500 0 5.8
08/04/2010
19.83
 5,876,300 19.26 20.18 19.05 0 0 0
07/04/2010
19.26
 7,089,600 18.41 19.41 18.41 0 0 0
06/04/2010
18.41
 3,155,700 19.26 19.48 18.27 0 0 0
05/04/2010
18.63
 6,371,100 17.71 18.63 17.71 0 0 0
02/04/2010
17.71
 1,747,800 17.35 17.71 17.07 0 0 0
01/04/2010
17.07
 871,800 17.14 17.28 16.79 0 0 0
31/03/2010
17.00
 1,329,100 16.86 17.56 16.64 0 0 0
30/03/2010
16.64
 911,600 17.21 17.21 16.57 0 0 0
29/03/2010
16.86
 937,900 17.21 17.21 16.71 0 0 0
26/03/2010
16.93
 925,400 17.14 17.14 16.64 0 0 0
25/03/2010
16.86
 1,256,600 17.56 17.56 16.71 0 0 0
24/03/2010
17.35
 860,100 17.35 17.56 17.07 0 0 0
23/03/2010
17.21
 1,239,000 17.42 17.42 17.00 0 0 0
22/03/2010
17.42
 1,128,800 17.71 17.71 17.28 0 0 0
19/03/2010
17.56
 1,178,500 17.85 18.06 17.42 0 0 0
18/03/2010
17.85
 1,119,200 17.56 18.06 17.42 0 0 0
17/03/2010
17.42
 1,662,800 17.71 17.99 17.21 0 0 0
16/03/2010
17.64
 2,354,400 18.56 18.56 17.49 0 0 0
15/03/2010
18.41
 2,453,500 18.77 18.98 18.27 0 0 0
12/03/2010
18.49
 2,526,700 18.63 18.63 18.20 0 0 0
11/03/2010
18.34
 2,099,500 18.84 18.84 18.20 0 0 0
10/03/2010
18.63
 3,200,000 19.12 19.76 18.56 0 0 0
09/03/2010
18.98
 4,534,700 18.41 19.05 17.92 0 0 0
08/03/2010: Cổ tức tiền mặt tỉ lệ: 7%
08/03/2010
18.06
 3,525,500 18.20 18.41 17.85 0 0 0
05/03/2010
17.49
 2,074,500 17.56 17.91 17.29 0 0 0
04/03/2010
17.36
 2,011,400 17.56 17.70 17.22 0 0 0
03/03/2010
17.08
 3,917,700 16.53 17.63 16.46 0 0 0
02/03/2010
16.46
 671,400 16.74 16.74 16.32 0 0 0
01/03/2010
16.60
 798,900 16.67 16.74 16.46 0 0 0
26/02/2010
16.46
 367,700 16.74 16.80 16.32 0 0 0
25/02/2010
16.46
 536,400 16.25 16.67 15.84 0 0 0
24/02/2010
16.46
 652,000 16.12 16.53 15.98 0 0 0
23/02/2010
16.32
 587,700 16.53 16.67 16.25 0 0 0
22/02/2010
16.80
 349,100 17.36 17.36 16.74 0 0 0
12/02/2010
16.67
 409,100 16.60 16.80 16.60 0 0 0
11/02/2010
16.74
 488,300 16.39 16.74 16.12 0 0 0
10/02/2010
16.39
 359,200 16.19 16.46 15.98 0 0 0
09/02/2010
15.91
 725,200 15.84 16.39 15.84 0 0 0
08/02/2010
16.39
 499,600 16.53 16.53 16.12 0 0 0
05/02/2010
16.53
 818,700 16.87 16.94 16.39 0 0 0
04/02/2010
16.94
 802,600 16.74 17.15 16.67 0 0 0
03/02/2010
16.60
 647,100 16.60 16.87 16.53 0 0 0
02/02/2010
16.60
 573,200 17.01 17.08 16.53 0 0 0
01/02/2010
16.80
 799,500 17.01 17.01 16.60 0 0 0
29/01/2010
16.80
 880,700 16.05 16.94 16.05 0 0 0
28/01/2010
16.60
 798,600 17.22 17.22 16.46 0 0 0
27/01/2010
16.94
 1,063,300 18.25 18.25 16.67 0 0 0
26/01/2010
17.77
 2,990,200 17.01 17.77 16.87 0 0 0
25/01/2010
16.74
 714,700 16.60 16.87 16.39 0 0 0
22/01/2010
16.87
 1,249,700 16.74 17.22 15.84 0 0 0
21/01/2010
16.67
 1,424,300 17.22 17.42 16.32 0 0 0
20/01/2010
17.22
 1,079,900 17.91 18.18 17.08 0 0 0
19/01/2010
17.70
 1,254,600 17.15 17.91 16.80 0 0 0
18/01/2010
17.15
 1,791,400 18.60 18.60 16.94 0 0 0
15/01/2010
17.91
 1,195,600 18.94 19.01 17.77 0 0 0
14/01/2010
18.87
 1,975,600 18.94 19.22 18.53 0 0 0
13/01/2010
18.60
 2,602,900 17.56 19.28 17.15 0 0 0
12/01/2010
18.04
 2,068,100 19.35 19.35 18.04 0 0 0
11/01/2010
19.08
 2,170,000 19.90 20.32 18.94 0 0 0
08/01/2010
19.84
 5,482,000 20.39 20.46 18.46 0 0 0
07/01/2010
18.60
 3,261,100 19.63 19.77 18.60 0 0 0
06/01/2010
19.70
 4,153,800 21.01 21.21 19.35 0 0 0
05/01/2010
19.84
 4,431,900 19.84 19.84 19.63 0 0 0
04/01/2010
18.66
 7,875,800 17.56 18.66 17.49 0 0 0
31/12/2009
17.22
 1,475,500 17.22 18.04 16.87 0 0 0
30/12/2009
17.22
 1,020,600 16.80 17.36 16.80 0 0 0
29/12/2009
16.80
 658,700 17.36 17.56 16.74 77,700 0 0

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