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

1.70
-0.10
(-5.56%)
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
(2024-10-16) 		-0.20 -10.53% 7,038,800 0 0
1.70
2
1.70
2 tháng
(2024-09-16) 		-0.20 -10.53% 10,904,200 0 0
1.70
2
1.70
3 tháng
(2024-08-19) 		-0.30 -15% 15,186,300 0 0
1.70
2
1.70
6 tháng
(2024-05-20) 		-0.30 -15% 62,613,800 0 0
1.70
2.50
1.70
12 tháng
(2023-11-21) 		-0.60 -26.09% 107,620,760 -29,996 -0.1
1.70
2.50
1.70
24 tháng
(2022-11-28) 		-0.40 -19.05% 258,082,347 -51,186 -0.1
1.70
3.70
1.70
36 tháng
(2021-12-01) 		-3.90 -69.64% 556,104,397 -154,786 -0.8
1.70
8
1.70
60 tháng
(2019-12-12) 		0.60 54.55% 1,285,180,141 -3,007,526 -4.9
0.70
8
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2022
4.70
 0 4.70 4.70 4.70 0 0 0
07/09/2022
4.70
 0 4.70 4.70 4.70 0 0 0
06/09/2022
4.70
 0 4.70 4.70 4.70 0 0 0
05/09/2022
4.70
 0 4.70 4.70 4.70 0 0 0
31/08/2022
4.70
 0 4.70 4.70 4.70 0 0 0
30/08/2022
4.70
 0 4.70 4.70 4.70 0 0 0
29/08/2022
4.70
 0 4.70 4.70 4.70 0 0 0
26/08/2022
4.70
 2,943,198 4.90 5.10 4.60 0 0 0
25/08/2022
4.90
 0 4.90 4.90 4.90 0 0 0
24/08/2022
4.90
 0 4.90 4.90 4.90 0 0 0
23/08/2022
4.90
 0 4.90 4.90 4.90 0 0 0
22/08/2022
4.90
 0 4.90 4.90 4.90 0 0 0
19/08/2022
4.90
 8,557,827 4.60 5.20 4.70 0 1,500 -0.0
18/08/2022
4.60
 0 4.60 4.60 4.60 0 0 0
17/08/2022
4.60
 0 4.60 4.60 4.60 0 0 0
16/08/2022
4.60
 0 4.60 4.60 4.60 0 0 0
15/08/2022
4.60
 0 4.60 4.60 4.60 0 0 0
12/08/2022
4.60
 2,163,295 4 4.60 4.50 0 0 0
11/08/2022
4
 0 4 4 4 0 0 0
10/08/2022
4
 0 4 4 4 0 0 0
09/08/2022
4
 0 4 4 4 0 0 0
08/08/2022
4
 0 4 4 4 0 0 0
05/08/2022
4
 2,288,843 3.50 4 3.70 1,500 0 0.0
04/08/2022
3.50
 0 3.50 3.50 3.50 0 0 0
03/08/2022
3.50
 0 3.50 3.50 3.50 0 0 0
02/08/2022
3.50
 0 3.50 3.50 3.50 0 0 0
01/08/2022
3.50
 0 3.50 3.50 3.50 0 0 0
29/07/2022
3.50
 2,358,263 3.60 3.70 3.30 0 0 0
28/07/2022
3.60
 0 3.60 3.60 3.60 0 0 0
27/07/2022
3.60
 0 3.60 3.60 3.60 0 0 0
26/07/2022
3.60
 0 3.60 3.60 3.60 0 0 0
25/07/2022
3.60
 0 3.50 3.60 3.60 0 0 0
22/07/2022
3.50
 1,943,055 3.60 3.80 3.40 0 0 0
21/07/2022
3.60
 0 3.60 3.60 3.60 0 0 0
20/07/2022
3.60
 0 3.60 3.60 3.60 0 0 0
19/07/2022
3.60
 0 3.60 3.60 3.60 0 0 0
18/07/2022
3.60
 0 3.60 3.60 3.60 0 0 0
15/07/2022
3.60
 4,005,369 3.30 3.70 3.40 0 1,000 -0.0
14/07/2022
3.30
 0 3.30 3.30 3.30 0 0 0
13/07/2022
3.30
 0 3.30 3.30 3.30 0 0 0
12/07/2022
3.30
 0 3.30 3.30 3.30 0 0 0
11/07/2022
3.30
 0 3.30 3.30 3.30 0 0 0
08/07/2022
3.30
 2,232,978 3.30 3.60 3 1,000 0 0.0
07/07/2022
3.30
 0 3.30 3.30 3.30 0 0 0
06/07/2022
3.30
 0 3.30 3.30 3.30 0 0 0
05/07/2022
3.30
 0 3.30 3.30 3.30 0 0 0
04/07/2022
3.30
 0 3.30 3.30 3.30 0 0 0
01/07/2022
3.30
 4,836,009 3.80 3.80 3.30 0 0 0
30/06/2022
3.80
 0 3.80 3.80 3.80 0 0 0
29/06/2022
3.80
 0 3.80 3.80 3.80 0 0 0
28/06/2022
3.80
 0 3.80 3.80 3.80 0 0 0
27/06/2022
3.80
 0 3.70 3.80 3.80 0 0 0
24/06/2022
3.70
 5,866,864 4.20 4.60 3.60 0 0 0
23/06/2022
4.20
 0 4.20 4.20 4.20 0 0 0
22/06/2022
4.20
 0 4.20 4.20 4.20 0 0 0
21/06/2022
4.20
 0 4.20 4.20 4.20 0 0 0
20/06/2022
4.20
 0 4.20 4.20 4.20 0 0 0
17/06/2022
4.20
 3,347,622 4.90 4.90 4.20 0 0 0
16/06/2022
4.90
 0 4.90 4.90 4.90 0 0 0
15/06/2022
4.90
 0 4.90 4.90 4.90 0 0 0
14/06/2022
4.90
 0 4.90 4.90 4.90 0 0 0
13/06/2022
4.90
 0 4.90 4.90 4.90 0 0 0
10/06/2022
4.90
 3,406,720 4.90 5.20 4.70 0 0 0
09/06/2022
4.90
 0 4.90 4.90 4.90 0 0 0
08/06/2022
4.90
 0 4.90 4.90 4.90 0 0 0
07/06/2022
4.90
 0 4.90 4.90 4.90 0 0 0
06/06/2022
4.90
 0 4.80 4.90 4.80 0 0 0
03/06/2022
4.80
 3,390,800 5.30 5.30 4.70 0 0 0
02/06/2022
5.30
 0 5.30 5.30 5.30 0 0 0
01/06/2022
5.30
 0 5.30 5.30 5.30 0 0 0
31/05/2022
5.30
 0 5.30 5.30 5.30 0 0 0
30/05/2022
5.30
 0 5.10 5.30 5.10 0 0 0
27/05/2022
5.10
 3,687,611 5 5.60 5 300 0 0.0
26/05/2022
5
 0 5 5 5 0 0 0
25/05/2022
5
 0 5 5 5 0 0 0
24/05/2022
5
 0 5 5 5 0 0 0
23/05/2022
5
 0 5.10 5 5 0 0 0
20/05/2022
5.10
 3,471,977 4.80 5.30 4.80 0 0 0
19/05/2022
4.80
 0 4.80 4.80 4.80 0 0 0
18/05/2022
4.80
 0 4.80 4.80 4.80 0 0 0
17/05/2022
4.80
 0 4.80 4.80 4.80 0 0 0
16/05/2022
4.80
 0 4.80 4.80 4.80 0 0 0
13/05/2022
4.80
 6,255,135 5.50 5.50 4.70 0 0 0
12/05/2022
5.50
 0 5.50 5.50 5.50 0 0 0
11/05/2022
5.50
 0 5.50 5.50 5.50 0 0 0
10/05/2022
5.50
 0 5.50 5.50 5.50 0 0 0
09/05/2022
5.50
 0 5.60 5.50 5.50 0 0 0
06/05/2022
5.60
 8,502,294 4.90 5.60 5 0 3,000 -0.0
05/05/2022
4.90
 0 4.90 4.90 4.90 0 0 0
04/05/2022
4.90
 0 4.90 4.90 4.90 0 0 0
29/04/2022
4.90
 1,596,968 4.30 4.90 4.20 3,000 0 0.0
28/04/2022
4.30
 0 4.30 4.30 4.30 0 0 0
27/04/2022
4.30
 0 4.30 4.30 4.30 0 0 0
26/04/2022
4.30
 0 4.30 4.30 4.30 0 0 0
25/04/2022
4.30
 0 4.30 4.30 4.30 0 0 0
22/04/2022
4.30
 5,450,600 5 5 4.30 100 0 0.0
21/04/2022
5
 0 5 5 5 0 0 0
20/04/2022
5
 0 5 5 5 0 0 0
19/04/2022
5
 0 5 5 5 0 0 0
18/04/2022
5
 0 4.90 5 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |