CTCP Bất động sản Dầu khí (pwa)

5.70
0.50
(9.62%)
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
(2025-12-29) 		-2.40 -31.58% 996,000 0 0
5.20
8.10
5.20
2 tháng
(2025-11-28) 		1.70 48.57% 4,227,500 0 0
3.50
8.10
5.20
3 tháng
(2025-10-29) 		1.80 52.94% 4,400,600 0 0
3.40
8.10
5.20
6 tháng
(2025-07-31) 		1.30 33.33% 4,984,500 0 0
3.30
8.10
5.20
12 tháng
(2025-02-03) 		1.80 52.94% 7,097,029 -4,900 -0.0
2.90
8.10
5.20
24 tháng
(2024-02-07) 		1.60 44.44% 13,554,299 -229,700 -0.9
2.90
8.10
5.20
36 tháng
(2023-02-13) 		1.20 30% 16,762,020 -271,900 -1.1
2.90
8.10
5.20
60 tháng
(2021-02-22) 		-6.83 -56.77% 68,236,607 -143,000 1.1
2.80
19.20
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
6
 17,800 6.30 6.30 5.80 0 0 0
21/06/2022
6.10
 6,600 6 6.30 6 0 0 0
20/06/2022
6.40
 50,300 6.70 6.70 6.10 2,000 0 0.0
17/06/2022
6.70
 49,810 6.90 6.90 6.60 0 0 0
16/06/2022
6.90
 21,800 7 7 6.90 0 0 0
15/06/2022
7
 72,400 7.10 7.20 6.80 0 0 0
14/06/2022
7.10
 25,500 7.20 7.30 7.10 0 0 0
13/06/2022
7.10
 59,100 7.30 7.40 7.10 0 0 0
10/06/2022
7.50
 14,402 7.40 7.60 7.40 0 0 0
09/06/2022
7.50
 29,400 7.60 7.60 7.40 0 0 0
08/06/2022
7.60
 69,300 7.30 7.60 7.30 0 0 0
07/06/2022
7.30
 40,400 7.30 7.30 7.20 0 0 0
06/06/2022
7.30
 37,500 7.40 7.50 7.30 0 0 0
03/06/2022
7.40
 20,200 7.70 7.70 7.40 0 0 0
02/06/2022
7.70
 23,100 7.80 7.80 7.50 0 0 0
01/06/2022
7.80
 66,443 7.70 8 7.70 0 0 0
31/05/2022
7.70
 54,700 7.50 7.70 7.50 0 0 0
30/05/2022
7.60
 25,001 7.60 7.70 7.50 0 0 0
27/05/2022
7.60
 24,514 7.40 7.70 7.40 0 0 0
26/05/2022
7.50
 133,406 8.50 8.50 7.40 0 0 0
25/05/2022
7.60
 50,862 7.40 7.70 7.40 0 0 0
24/05/2022
7.40
 13,600 7.30 7.50 7.30 0 0 0
23/05/2022
7.40
 31,800 7.50 7.50 7.30 0 0 0
20/05/2022
7.50
 64,400 7.50 7.70 7.40 0 0 0
19/05/2022
7.40
 30,650 7.50 7.50 7.30 0 0 0
18/05/2022
7.60
 65,100 7.80 7.80 7.50 0 0 0
17/05/2022
7.90
 25,300 7.40 7.90 7.40 0 0 0
16/05/2022
7.30
 38,800 7.40 7.70 7.10 0 0 0
13/05/2022
7.20
 76,600 7.60 7.60 7 0 0 0
12/05/2022
7.60
 35,100 8 8 7.50 0 0 0
11/05/2022
8
 53,600 7.70 8.20 7.60 0 0 0
10/05/2022
7.80
 50,200 7.40 7.80 7.30 0 0 0
09/05/2022
7.50
 52,300 8 8 7.30 0 0 0
06/05/2022
8.10
 20,501 8.20 8.20 7.90 0 0 0
05/05/2022
8.30
 16,500 8.50 8.50 8.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |