CTCP Chế tạo Giàn khoan Dầu khí (pvy)

1.80
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
(2026-07-06) 		0 0% 21,500 -2,200 0
1.80
2
1.80
2 tháng
(2026-06-08) 		-0.30 -14.29% 50,800 -3,100 0
1.80
2.10
1.80
3 tháng
(2026-05-07) 		-0.30 -14.29% 111,500 -19,200 0
1.80
2.10
1.80
6 tháng
(2026-02-06) 		-0.90 -33.33% 680,100 -49,200 -0.0
1.80
3.40
1.80
12 tháng
(2025-08-11) 		-0.40 -18.18% 1,379,200 -179,200 -0.3
1.70
3.40
1.80
24 tháng
(2024-08-15) 		-0.80 -30.77% 1,790,883 -199,200 -0.3
1.70
3.40
1.80
36 tháng
(2023-08-21) 		-1.30 -41.94% 2,513,752 -199,200 -0.3
1.70
3.40
1.80
60 tháng
(2021-08-31) 		-0.70 -28% 5,114,148 -397,668 -0.7
1.10
5.80
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2022
3.50
 0 3.50 3.50 3.50 0 0 0
12/04/2022
3.50
 0 3.60 3.50 3.50 0 0 0
08/04/2022
3.60
 53,172 3.50 3.60 3.50 0 0 0
07/04/2022
3.50
 0 3.50 3.50 3.50 0 0 0
06/04/2022
3.50
 0 3.50 3.50 3.50 0 0 0
05/04/2022
3.50
 0 3.50 3.50 3.50 0 0 0
04/04/2022
3.50
 0 3.70 3.50 3.50 0 0 0
01/04/2022
3.70
 109,860 3.70 3.70 3.20 0 0 0
31/03/2022
3.70
 0 3.70 3.70 3.70 0 0 0
30/03/2022
3.70
 0 3.70 3.70 3.70 0 0 0
29/03/2022
3.70
 0 3.70 3.70 3.70 0 0 0
28/03/2022
3.70
 0 3.70 3.70 3.70 0 0 0
25/03/2022
3.70
 76,847 3.60 3.70 3.60 0 0 0
24/03/2022
3.60
 0 3.60 3.60 3.60 0 0 0
23/03/2022
3.60
 0 3.60 3.60 3.60 0 0 0
22/03/2022
3.60
 0 3.60 3.60 3.60 0 0 0
21/03/2022
3.60
 0 3.70 3.60 3.60 0 0 0
18/03/2022
3.70
 56,260 3.60 3.70 3.50 0 0 0
17/03/2022
3.60
 0 3.60 3.60 3.60 0 0 0
16/03/2022
3.60
 0 3.60 3.60 3.60 0 0 0
15/03/2022
3.60
 0 3.60 3.60 3.60 0 0 0
14/03/2022
3.60
 0 3.60 3.60 3.60 0 0 0
11/03/2022
3.60
 65,427 3.80 3.80 3.50 0 0 0
10/03/2022
3.80
 0 3.80 3.80 3.80 0 0 0
09/03/2022
3.80
 0 3.80 3.80 3.80 0 0 0
08/03/2022
3.80
 0 3.80 3.80 3.80 0 0 0
07/03/2022
3.80
 0 4 3.80 3.80 0 0 0
04/03/2022
4
 53,438 3.90 4.10 3.60 0 0 0
03/03/2022
3.90
 0 3.90 3.90 3.90 0 0 0
02/03/2022
3.90
 0 3.90 3.90 3.90 0 0 0
01/03/2022
3.90
 0 3.90 3.90 3.90 0 0 0
28/02/2022
3.90
 0 4 3.90 3.90 0 0 0
25/02/2022
4
 86,783 3.60 4 3.70 0 0 0
24/02/2022
3.60
 0 3.60 3.60 3.60 0 0 0
23/02/2022
3.60
 0 3.60 3.60 3.60 0 0 0
22/02/2022
3.60
 0 3.60 3.60 3.60 0 0 0
21/02/2022
3.60
 0 3.70 3.60 3.60 0 0 0
18/02/2022
3.70
 15,900 3.70 3.70 3.40 0 0 0
17/02/2022
3.70
 0 3.70 3.70 3.70 0 0 0
16/02/2022
3.70
 0 3.70 3.70 3.70 0 0 0
15/02/2022
3.70
 0 3.70 3.70 3.70 0 0 0
14/02/2022
3.70
 0 3.70 3.70 3.70 0 0 0
11/02/2022
3.70
 21,038 3.60 3.80 3.50 0 0 0
10/02/2022
3.60
 0 3.60 3.60 3.60 0 0 0
09/02/2022
3.60
 0 3.60 3.60 3.60 0 0 0
08/02/2022
3.60
 0 3.60 3.60 3.60 0 0 0
07/02/2022
3.60
 0 3.70 3.60 3.60 0 0 0
28/01/2022
3.70
 29,400 3.90 3.90 3.40 0 0 0
27/01/2022
3.90
 0 3.90 3.90 3.90 0 0 0
26/01/2022
3.90
 0 3.90 3.90 3.90 0 0 0
25/01/2022
3.90
 0 3.90 3.90 3.90 0 0 0
24/01/2022
3.90
 0 4 3.90 3.90 0 0 0
21/01/2022
4
 17,638 3.90 4.10 3.70 0 0 0
20/01/2022
3.90
 0 3.90 3.90 3.90 0 0 0
19/01/2022
3.90
 0 3.90 3.90 3.90 0 0 0
18/01/2022
3.90
 0 3.90 3.90 3.90 0 0 0
17/01/2022
3.90
 0 4.20 3.90 3.90 0 0 0
14/01/2022
4.20
 29,247 4.20 4.20 3.70 0 0 0
13/01/2022
4.20
 0 4.20 4.20 4.20 0 0 0
12/01/2022
4.20
 0 4.20 4.20 4.20 0 0 0
11/01/2022
4.20
 0 4.20 4.20 4.20 0 0 0
10/01/2022
4.20
 0 4.50 4.20 4.20 0 0 0
07/01/2022
4.50
 120,876 4.60 4.70 4 0 0 0
06/01/2022
4.60
 0 4.60 4.60 4.60 0 0 0
05/01/2022
4.60
 0 4.60 4.60 4.60 0 0 0
04/01/2022
4.60
 0 4.70 4.60 4.70 0 0 0
31/12/2021
4.70
 17,033 4.50 4.90 3.90 0 0 0
30/12/2021
4.50
 0 4.50 4.50 4.50 0 0 0
29/12/2021
4.50
 0 4.50 4.50 4.50 0 0 0
28/12/2021
4.50
 0 4.50 4.50 4.50 0 0 0
27/12/2021
4.50
 0 4.90 4.50 4.50 0 0 0
24/12/2021
4.90
 65,414 5.10 5.10 4.40 0 0 0
23/12/2021
5.10
 0 5.10 5.10 5.10 0 0 0
22/12/2021
5.10
 0 5.10 5.10 5.10 0 0 0
21/12/2021
5.10
 0 5.10 5.10 5.10 0 0 0
20/12/2021
5.10
 0 5 5.10 5.10 0 0 0
17/12/2021
5
 70,908 5.80 5.80 5 0 0 0
16/12/2021
5.80
 0 5.80 5.80 5.80 0 0 0
15/12/2021
5.80
 0 5.80 5.80 5.80 0 0 0
14/12/2021
5.80
 0 5.80 5.80 5.80 0 0 0
13/12/2021
5.80
 0 5.60 5.80 5.80 0 0 0
10/12/2021
5.60
 62,200 5.20 5.90 4.50 0 0 0
09/12/2021
5.20
 0 5.20 5.20 5.20 0 0 0
08/12/2021
5.20
 0 5.20 5.20 5.20 0 0 0
07/12/2021
5.20
 0 5.20 5.20 5.20 0 0 0
06/12/2021
5.20
 0 5.20 5.20 5.20 0 0 0
03/12/2021
5.20
 35,048 4.60 5.20 5.20 0 0 0
02/12/2021
4.60
 0 4.60 4.60 4.60 0 0 0
01/12/2021
4.60
 0 4.60 4.60 4.60 0 0 0
30/11/2021
4.60
 0 4.60 4.60 4.60 0 0 0
29/11/2021
4.60
 0 4.60 4.60 4.60 0 0 0
26/11/2021
4.60
 20,800 4 4.60 4.60 0 0 0
25/11/2021
4
 0 4 4 4 0 0 0
24/11/2021
4
 0 4 4 4 0 0 0
23/11/2021
4
 0 4 4 4 0 0 0
22/11/2021
4
 0 4 4 4 0 0 0
19/11/2021
4
 35,939 3.50 4 3 0 0 0
18/11/2021
3.50
 0 3.50 3.50 3.50 0 0 0
17/11/2021
3.50
 0 3.50 3.50 3.50 0 0 0
16/11/2021
3.50
 0 3.50 3.50 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |