CTCP Xây lắp Dầu khí Thanh Hóa (pvh)

0.70
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
(2026-05-20) 		0 0% 130,800 0 0
0.70
0.80
0.70
2 tháng
(2026-04-20) 		0.10 16.67% 175,100 0 0
0.60
0.80
0.70
3 tháng
(2026-03-23) 		0.10 16.67% 222,600 0 0
0.50
0.80
0.70
6 tháng
(2025-12-22) 		0.10 16.67% 573,600 0 0
0.50
0.80
0.70
12 tháng
(2025-06-24) 		-0.10 -12.50% 1,317,900 -50,000 -0.0
0.50
0.80
0.70
24 tháng
(2024-07-01) 		0 0% 1,794,333 -50,000 -0.0
0.50
1
0.70
36 tháng
(2023-07-05) 		-0.60 -46.15% 2,420,634 -50,000 -0.0
0.50
1.30
0.70
60 tháng
(2021-07-15) 		-0.30 -30% 5,891,269 -50,000 -0.0
0.50
4.90
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/02/2022
4.20
 0 4.20 4.20 4.20 0 0 0
22/02/2022
4.20
 0 4.20 4.20 4.20 0 0 0
21/02/2022
4.20
 0 4.20 4.20 4.20 0 0 0
18/02/2022
4.20
 20,100 4.20 4.30 4 0 0 0
17/02/2022
4.20
 0 4.20 4.20 4.20 0 0 0
16/02/2022
4.20
 0 4.20 4.20 4.20 0 0 0
15/02/2022
4.20
 0 4.20 4.20 4.20 0 0 0
14/02/2022
4.20
 0 4.20 4.20 4.20 0 0 0
11/02/2022
4.20
 142,100 4.40 5 3.80 0 0 0
10/02/2022
4.40
 0 4.40 4.40 4.40 0 0 0
09/02/2022
4.40
 0 4.40 4.40 4.40 0 0 0
08/02/2022
4.40
 0 4.40 4.40 4.40 0 0 0
07/02/2022
4.40
 0 4.30 4.40 4.40 0 0 0
28/01/2022
4.30
 28,200 4.90 4.90 4.30 0 0 0
27/01/2022
4.90
 0 4.90 4.90 4.90 0 0 0
26/01/2022
4.90
 0 4.90 4.90 4.90 0 0 0
25/01/2022
4.90
 0 4.90 4.90 4.90 0 0 0
24/01/2022
4.90
 0 4.80 4.90 4.90 0 0 0
21/01/2022
4.80
 74,200 4.80 5.40 4.80 0 0 0
20/01/2022
4.80
 0 4.80 4.80 4.80 0 0 0
19/01/2022
4.80
 0 4.80 4.80 4.80 0 0 0
18/01/2022
4.80
 0 4.80 4.80 4.80 0 0 0
17/01/2022
4.80
 0 4.90 4.80 4.80 0 0 0
14/01/2022
4.90
 238,905 4.30 4.90 3.70 0 0 0
13/01/2022
4.30
 0 4.30 4.30 4.30 0 0 0
12/01/2022
4.30
 0 4.30 4.30 4.30 0 0 0
11/01/2022
4.30
 0 4.30 4.30 4.30 0 0 0
10/01/2022
4.30
 0 4.30 4.30 4.30 0 0 0
07/01/2022
4.30
 72,930 3.80 4.30 4.30 0 0 0
06/01/2022
3.80
 0 3.80 3.80 3.80 0 0 0
05/01/2022
3.80
 0 3.80 3.80 3.80 0 0 0
04/01/2022
3.80
 0 3.90 3.80 3.90 0 0 0
31/12/2021
3.90
 236,300 3.40 3.90 3 0 0 0
30/12/2021
3.40
 0 3.40 3.40 3.40 0 0 0
29/12/2021
3.40
 0 3.40 3.40 3.40 0 0 0
28/12/2021
3.40
 0 3.40 3.40 3.40 0 0 0
27/12/2021
3.40
 0 3.30 3.40 3.40 0 0 0
24/12/2021
3.30
 128,800 3.80 4 3.30 0 0 0
23/12/2021
3.80
 0 3.80 3.80 3.80 0 0 0
22/12/2021
3.80
 0 3.80 3.80 3.80 0 0 0
21/12/2021
3.80
 0 3.80 3.80 3.80 0 0 0
20/12/2021
3.80
 0 3.80 3.80 3.80 0 0 0
17/12/2021
3.80
 118,800 4.20 4.30 3.60 0 0 0
16/12/2021
4.20
 0 4.20 4.20 4.20 0 0 0
15/12/2021
4.20
 0 4.20 4.20 4.20 0 0 0
14/12/2021
4.20
 0 4.20 4.20 4.20 0 0 0
13/12/2021
4.20
 0 4 4.20 4.20 0 0 0
10/12/2021
4
 153,400 4 4.60 3.70 0 0 0
09/12/2021
4
 0 4 4 4 0 0 0
08/12/2021
4
 0 4 4 4 0 0 0
07/12/2021
4
 0 4 4 4 0 0 0
06/12/2021
4
 0 4 4 4 0 0 0
03/12/2021
4
 237,100 3.50 4 3.90 0 0 0
02/12/2021
3.50
 0 3.50 3.50 3.50 0 0 0
01/12/2021
3.50
 0 3.50 3.50 3.50 0 0 0
30/11/2021
3.50
 0 3.50 3.50 3.50 0 0 0
29/11/2021
3.50
 0 3.50 3.50 3.50 0 0 0
26/11/2021
3.50
 101,100 3.10 3.50 3.50 0 0 0
25/11/2021
3.10
 0 3.10 3.10 3.10 0 0 0
24/11/2021
3.10
 0 3.10 3.10 3.10 0 0 0
23/11/2021
3.10
 0 3.10 3.10 3.10 0 0 0
22/11/2021
3.10
 0 3.10 3.10 3.10 0 0 0
19/11/2021
3.10
 53,500 2.70 3.10 3.10 0 0 0
18/11/2021
2.70
 0 2.70 2.70 2.70 0 0 0
17/11/2021
2.70
 0 2.70 2.70 2.70 0 0 0
16/11/2021
2.70
 0 2.70 2.70 2.70 0 0 0
15/11/2021
2.70
 0 2.70 2.70 2.70 0 0 0
12/11/2021
2.70
 180,400 2.40 2.70 2.60 0 0 0
11/11/2021
2.40
 0 2.40 2.40 2.40 0 0 0
10/11/2021
2.40
 0 2.40 2.40 2.40 0 0 0
09/11/2021
2.40
 0 2.40 2.40 2.40 0 0 0
08/11/2021
2.40
 0 2.40 2.40 2.40 0 0 0
05/11/2021
2.40
 67,200 2.10 2.40 2.40 0 0 0
04/11/2021
2.10
 0 2.10 2.10 2.10 0 0 0
03/11/2021
2.10
 0 2.10 2.10 2.10 0 0 0
02/11/2021
2.10
 0 2.10 2.10 2.10 0 0 0
01/11/2021
2.10
 0 2.10 2.10 2.10 0 0 0
29/10/2021
2.10
 27,400 1.90 2.10 2.10 0 0 0
28/10/2021
1.90
 0 1.90 1.90 1.90 0 0 0
27/10/2021
1.90
 0 1.90 1.90 1.90 0 0 0
26/10/2021
1.90
 0 1.90 1.90 1.90 0 0 0
25/10/2021
1.90
 0 1.90 1.90 1.90 0 0 0
22/10/2021
1.90
 63,100 1.70 1.90 1.90 0 0 0
21/10/2021
1.70
 0 1.70 1.70 1.70 0 0 0
20/10/2021
1.70
 0 1.70 1.70 1.70 0 0 0
19/10/2021
1.70
 0 1.70 1.70 1.70 0 0 0
18/10/2021
1.70
 0 1.70 1.70 1.70 0 0 0
15/10/2021
1.70
 126,800 1.50 1.70 1.60 0 0 0
14/10/2021
1.50
 0 1.50 1.50 1.50 0 0 0
13/10/2021
1.50
 0 1.50 1.50 1.50 0 0 0
12/10/2021
1.50
 0 1.50 1.50 1.50 0 0 0
11/10/2021
1.50
 0 1.60 1.50 1.60 0 0 0
08/10/2021
1.60
 175,900 1.40 1.60 1.40 0 0 0
07/10/2021
1.40
 0 1.40 1.40 1.40 0 0 0
06/10/2021
1.40
 0 1.40 1.40 1.40 0 0 0
05/10/2021
1.40
 0 1.40 1.40 1.40 0 0 0
04/10/2021
1.40
 0 1.40 1.40 1.40 0 0 0
01/10/2021
1.40
 113,500 1.30 1.40 1.40 0 0 0
30/09/2021
1.30
 0 1.30 1.30 1.30 0 0 0
29/09/2021
1.30
 0 1.30 1.30 1.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |