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

1.70
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
(2026-03-30) 		-0.20 -10.53% 6,921,600 0 0
1.70
1.90
1.70
2 tháng
(2026-03-02) 		-0.70 -29.17% 20,669,700 0 0
1.70
2.40
1.70
3 tháng
(2026-01-29) 		-0.70 -29.17% 45,748,600 0 0
1.70
2.90
1.70
6 tháng
(2025-10-31) 		0 0% 72,543,000 0 0
1.60
2.90
1.70
12 tháng
(2025-05-05) 		0.20 13.33% 130,320,500 0 0
1.50
2.90
1.70
24 tháng
(2024-05-09) 		-0.30 -15% 229,061,314 -26,600 -0.0
1.40
2.90
1.70
36 tháng
(2023-05-15) 		-1.50 -46.88% 363,734,108 -75,506 -0.2
1.40
3.70
1.70
60 tháng
(2021-05-25) 		-0.30 -15% 919,320,245 -287,310 -1.2
1.40
8
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/04/2022
4.90
 6,779,100 5.60 5.60 4.80 0 0 0
14/04/2022
5.60
 0 5.60 5.60 5.60 0 0 0
13/04/2022
5.60
 0 5.60 5.60 5.60 0 0 0
12/04/2022
5.60
 0 5.40 5.60 5.60 0 0 0
08/04/2022
5.40
 5,876,735 6.10 6.10 5.30 100 0 0.0
07/04/2022
6.10
 0 6.10 6.10 6.10 0 0 0
06/04/2022
6.10
 0 6.10 6.10 6.10 0 0 0
05/04/2022
6.10
 0 6.10 6.10 6.10 0 0 0
04/04/2022
6.10
 0 6 6.10 6.10 0 0 0
01/04/2022
6
 6,938,521 6.50 6.60 5.90 300 0 0.0
31/03/2022
6.50
 0 6.50 6.50 6.50 0 0 0
30/03/2022
6.50
 0 6.50 6.50 6.50 0 0 0
29/03/2022
6.50
 0 6.50 6.50 6.50 0 0 0
28/03/2022
6.50
 0 6.50 6.50 6.50 0 0 0
25/03/2022
6.50
 6,474,942 6.70 6.80 6.30 500 1,100 -0.0
24/03/2022
6.70
 0 6.70 6.70 6.70 0 0 0
23/03/2022
6.70
 0 6.70 6.70 6.70 0 0 0
22/03/2022
6.70
 0 6.70 6.70 6.70 0 0 0
21/03/2022
6.70
 0 6.70 6.70 6.70 0 0 0
18/03/2022
6.70
 6,803,592 7 7.20 6.50 1,300 200 0.0
17/03/2022
7
 0 7 7 7 0 0 0
16/03/2022
7
 0 7 7 7 0 0 0
15/03/2022
7
 0 7 7 7 0 0 0
14/03/2022
7
 0 7 7 7 0 0 0
11/03/2022
7
 8,708,742 7.60 7.70 6.80 0 0 0
10/03/2022
7.60
 0 7.60 7.60 7.60 0 0 0
09/03/2022
7.60
 0 7.60 7.60 7.60 0 0 0
08/03/2022
7.60
 0 7.60 7.60 7.60 0 0 0
07/03/2022
7.60
 0 7.50 7.60 7.60 0 0 0
04/03/2022
7.50
 7,376,205 7.60 8 7.40 0 1,100 -0.0
03/03/2022
7.60
 0 7.60 7.60 7.60 0 0 0
02/03/2022
7.60
 0 7.60 7.60 7.60 0 0 0
01/03/2022
7.60
 0 7.60 7.60 7.60 0 0 0
28/02/2022
7.60
 0 7.60 7.60 7.60 0 0 0
25/02/2022
7.60
 9,029,758 7.30 8 7.30 300 500 -0.0
24/02/2022
7.30
 0 7.30 7.30 7.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |