CTCP Bất động sản Dầu khí (pwa)

3.60
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
(2025-11-05) 		0.30 8.82% 307,900 0 0
3.40
4
3.60
2 tháng
(2025-10-06) 		0.10 2.78% 412,500 0 0
3.30
4
3.60
3 tháng
(2025-09-08) 		0.10 2.78% 538,500 0 0
3.30
4
3.60
6 tháng
(2025-06-09) 		0.10 2.78% 1,717,000 -3,900 -0.0
3.30
4
3.60
12 tháng
(2024-12-10) 		0.20 5.71% 3,497,546 -4,900 -0.0
2.90
4
3.60
24 tháng
(2023-12-18) 		0.10 2.78% 9,551,452 -229,700 -0.9
2.90
4.60
3.60
36 tháng
(2022-12-21) 		0 0% 12,813,260 -271,900 -1.1
2.90
5.40
3.60
60 tháng
(2020-12-31) 		-7.84 -67.95% 71,723,353 -159,000 0.9
2.80
19.20
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
8.40
 75,500 8.40 8.70 8.20 0 0 0
29/04/2022
8.80
 34,100 8.90 8.90 8.40 0 0 0
28/04/2022
8.70
 53,600 8.90 9 8.50 5,000 0 0.0
27/04/2022
8.50
 56,300 8 8.70 7.60 0 0 0
26/04/2022
8
 50,600 7.30 8 7.10 0 0 0
25/04/2022
7.30
 140,900 7.70 8.10 7.10 3,000 0 0.0
22/04/2022
8
 118,800 8 8.70 6.90 0 0 0
21/04/2022
8.20
 118,500 8.50 8.50 7.90 0 0 0
20/04/2022
8.90
 53,300 9.40 9.60 8.90 0 0 0
19/04/2022
9.40
 46,600 10 10 9.30 0 0 0
18/04/2022
9.70
 154,600 10.80 10.80 9.60 0 0 0
15/04/2022
10.50
 72,600 11.20 11.20 10.50 0 0 0
14/04/2022
11.20
 27,400 11 11.40 10.90 0 0 0
13/04/2022
11.20
 87,411 11.40 11.40 10.50 0 0 0
12/04/2022
10.90
 76,900 11.90 12 10.90 0 0 0
08/04/2022
11.90
 32,850 11.50 12.10 11.50 0 0 0
07/04/2022
11.90
 254,150 12 12.10 11.60 0 8,000 -0.1
06/04/2022
12.60
 134,900 12.50 12.60 11.90 0 0 0
05/04/2022
12.70
 26,100 12.50 12.70 12.50 0 0 0
04/04/2022
12.70
 45,700 12.80 12.80 12.60 0 100 -0.0
01/04/2022
12.70
 88,300 12.70 12.80 12.20 0 0 0
31/03/2022
12.60
 82,350 13 13 12.50 0 0 0
30/03/2022
12.80
 176,500 13.10 13.30 12.80 0 0 0
29/03/2022
13.30
 47,100 13.30 13.30 13 0 0 0
28/03/2022
13.10
 181,700 13.50 13.70 12.90 0 0 0
25/03/2022
13.80
 289,500 13.20 14 13 0 0 0
24/03/2022
13.30
 160,500 13 13.40 12.90 0 0 0
23/03/2022
13
 119,800 13.10 13.30 13 0 0 0
22/03/2022
13.20
 104,200 13.30 13.40 13.10 0 0 0
21/03/2022
13.20
 76,900 13 13.40 13 0 0 0
18/03/2022
13.10
 98,800 12.70 13.10 12.70 0 0 0
17/03/2022
12.80
 83,433 13 13.10 12.70 0 0 0
16/03/2022
12.70
 64,601 12.60 12.70 12.40 0 0 0
15/03/2022
12.70
 59,500 12.70 12.80 12.30 0 0 0
14/03/2022
12.70
 136,800 13 13 12 100 0 0.0
11/03/2022
13.10
 96,500 13.30 13.30 12.80 0 0 0
10/03/2022
13.30
 69,600 13.60 13.60 13.10 0 0 0
09/03/2022
13.20
 60,900 13.40 13.40 12.90 0 0 0
08/03/2022
13.40
 111,101 13.70 13.70 13.10 0 0 0
07/03/2022
13.70
 265,603 13.40 13.80 13.10 3,000 2,100 0.0
04/03/2022
13.30
 124,800 13 13.40 12.90 0 0 0
03/03/2022
13.10
 160,000 13 13.10 12.60 0 0 0
02/03/2022
13
 94,600 13.10 13.20 12.80 0 0 0
01/03/2022
13.10
 132,900 12.60 13.20 12.60 100 0 0.0
28/02/2022
12.70
 89,203 13 13 12.60 3,000 0 0.0
25/02/2022
13.10
 78,600 13 13.20 12.80 4,000 0 0.1
24/02/2022
13.10
 192,400 13.80 13.80 12.60 0 0 0
23/02/2022
13.70
 343,703 12.70 14.30 12.60 0 0 0
22/02/2022
12.70
 104,100 13 13 12.50 0 0 0
21/02/2022
13.10
 110,800 12.50 13.20 12.50 0 0 0
18/02/2022
12.90
 97,503 12.60 12.90 12.50 0 0 0
17/02/2022
12.70
 61,800 12.70 12.80 12.50 0 0 0
16/02/2022
12.80
 152,000 12.20 13 12.20 0 0 0
15/02/2022
12.20
 35,400 12.10 12.30 12.10 0 0 0
14/02/2022
12.10
 96,800 12.10 12.40 12 0 0 0
11/02/2022
12.40
 56,403 12.30 12.50 12.10 0 0 0
10/02/2022
12.30
 50,600 12.10 12.30 12.10 0 0 0
09/02/2022
12.30
 106,700 12.20 12.40 11.70 0 0 0
08/02/2022
12.10
 52,700 12.10 12.50 12.10 0 0 0
07/02/2022
12.10
 75,800 12 12.10 11.80 1,200 0 0.0
28/01/2022
11.60
 60,100 11.90 11.90 11.30 0 0 0
27/01/2022
11.50
 55,700 11.70 11.70 11.30 0 0 0
26/01/2022
11.60
 84,400 12 12 11.50 0 0 0
25/01/2022
12
 107,300 11.90 12.10 11.50 0 0 0
24/01/2022
11.80
 91,800 12.80 13.40 11.50 1,000 0 0.0
21/01/2022
12.70
 55,900 13.50 13.50 12.20 0 0 0
20/01/2022
12.50
 110,800 11.80 12.60 11.70 0 0 0
19/01/2022
11.90
 98,700 11.40 12.40 11.30 0 0 0
18/01/2022
11.40
 240,600 13.20 13.20 11.30 0 0 0
17/01/2022
12.50
 163,600 14 14 12.40 0 0 0
14/01/2022
14
 160,203 13.90 14.10 13 0 0 0
13/01/2022
14
 268,107 15.60 15.60 14 1,200 0 0.0
12/01/2022
15.40
 201,500 16.90 16.90 14.20 0 0 0
11/01/2022
16.70
 130,056 16.60 17.10 16.20 0 0 0
10/01/2022
16.70
 491,040 16.50 17.60 16 0 0 0
07/01/2022
16.60
 204,101 16.60 16.60 16.20 0 0 0
06/01/2022
16.60
 175,300 16.40 16.60 16.30 0 0 0
05/01/2022
16.40
 218,500 16.10 16.90 15.90 0 0 0
04/01/2022
16.20
 260,987 16.20 17 15.60 0 0 0
31/12/2021
16.20
 160,100 17.10 17.10 16.10 0 0 0
30/12/2021
17
 179,700 17.70 18 16.70 0 0 0
29/12/2021
17.40
 618,740 15.80 17.40 15.70 0 19,000 -0.3
28/12/2021
15.70
 391,239 15 15.90 14.60 0 25,400 -0.4
27/12/2021
14.60
 151,648 15 15 14.30 0 5,300 -0.1
24/12/2021
14.50
 153,300 14.60 14.90 14.50 0 20,800 -0.3
23/12/2021
14.80
 233,602 14.90 15.50 14.20 0 48,700 -0.7
22/12/2021
14.90
 144,600 15 15.50 14.50 0 0 0
21/12/2021
15
 94,300 15.60 15.60 14.80 0 0 0
20/12/2021
15.30
 59,800 15.60 15.60 15 0 0 0
17/12/2021
15.20
 154,900 15.40 16 15.20 0 0 0
16/12/2021
15.40
 116,207 14.90 15.50 14.90 0 0 0
15/12/2021
15.50
 68,201 15.50 16 15.20 0 3,000 -0.0
14/12/2021
15.90
 64,309 16.40 16.50 15.60 0 0 0
13/12/2021
15.90
 270,104 14.50 16.40 14.40 3,500 9,300 -0.1
10/12/2021
14.50
 81,500 14.30 14.50 14.20 0 0 0
09/12/2021
14.50
 55,500 14.70 14.70 14.20 0 0 0
08/12/2021
14.40
 82,600 14.40 14.80 14.20 0 0 0
07/12/2021
14.60
 97,770 14.20 14.80 13.90 0 0 0
06/12/2021
14.40
 183,300 15.70 15.70 13.90 2,800 0 0.0
03/12/2021
15.60
 71,600 15.90 15.90 15.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |