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)
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
02/12/2021
16
 120,085 15.20 16.20 15.20 5,000 5,000 -0.0
01/12/2021
15.70
 141,600 15.80 16.50 15.40 0 0 0
30/11/2021
16
 125,740 15.80 16.90 15.80 4,000 0 0.1
29/11/2021
16
 108,900 16 16.30 15.50 0 0 0
26/11/2021
16.40
 114,887 16.60 16.70 15.20 0 0 0
25/11/2021
16.80
 81,300 16.40 16.90 16.20 0 0 0
24/11/2021
16.50
 102,800 15.80 17 15.80 0 0 0
23/11/2021
16
 140,900 16 16.50 15.20 0 0 0
22/11/2021
15.90
 249,849 17.70 17.70 15.10 0 0 0
19/11/2021
17.70
 283,147 18 18.40 16.50 0 5,000 -0.1
18/11/2021
18.30
 339,717 18.50 18.60 15.80 0 11,000 -0.2
17/11/2021
18.50
 132,700 19 19 18 0 0 0
16/11/2021
19
 401,197 19.20 19.60 18.50 12,000 0 0.2
15/11/2021
19.10
 804,901 18 20 18 20,100 0 0.4
12/11/2021
18
 243,249 18.30 18.90 17.80 0 0 0
11/11/2021
18.20
 294,931 17.70 18.30 17.60 0 0 0
10/11/2021
17.70
 194,800 17.70 17.90 17.40 0 0 0
09/11/2021
17.70
 375,089 18 18.20 17.60 0 0 0
08/11/2021
18
 349,650 18.30 18.30 17.50 1,000 0 0.0
05/11/2021
18.30
 253,938 17.50 19 17.50 0 500 -0.0
04/11/2021
17.50
 557,900 17.50 18.30 16.60 12,200 100 0.2
03/11/2021
17.50
 1,270,583 20.70 20.70 15.90 28,000 10,000 0.3
02/11/2021
19.20
 797,777 16 19.20 16 3,000 4,000 -0.0
01/11/2021
17
 526,025 15.70 17 15.70 21,500 0 0.4
29/10/2021
15.60
 445,402 14.50 16 14.50 38,800 0 0.6
28/10/2021
14.50
 630,302 14.60 14.90 14.10 105,000 0 1.5
27/10/2021
14.60
 617,267 13.40 14.70 13.40 107,300 100 1.5
26/10/2021
13.40
 388,954 13.10 13.60 12.90 57,700 0 0.8
25/10/2021
13.10
 569,482 12.60 13.50 12.40 0 0 0
22/10/2021
12.40
 182,259 12.40 12.50 12.20 100 0 0.0
21/10/2021
12.40
 132,756 12.50 12.70 12.30 0 0 0
20/10/2021
12.50
 533,000 12.10 12.70 12.10 0 0 0
19/10/2021
12.10
 221,800 11.80 12.20 11.70 4,000 0 0.0
18/10/2021
11.80
 73,400 12 12 11.70 0 0 0
15/10/2021
11.90
 212,204 11.80 12.10 11.80 0 0 0
14/10/2021
11.80
 211,100 11.80 11.90 11.60 0 0 0
13/10/2021
11.70
 118,400 11.70 11.80 11.50 0 0 0
12/10/2021
11.60
 140,100 11.70 11.70 11.50 0 0 0
11/10/2021
11.80
 83,200 12 12.20 11.70 0 0 0
08/10/2021
11.90
 101,020 11.90 12.30 11.70 0 0 0
07/10/2021
11.90
 231,510 11.60 12.30 11.40 0 0 0
06/10/2021
11.60
 101,860 11.50 11.60 11.40 0 0 0
05/10/2021
11.40
 73,200 11.30 11.50 11.20 0 0 0
04/10/2021
11.30
 196,290 11.50 11.50 11.10 0 0 0
01/10/2021
11.30
 129,000 11.40 11.60 11.30 0 0 0
30/09/2021
11.40
 118,200 11.60 11.70 11.20 0 0 0
29/09/2021
11.40
 69,100 11.90 11.90 11.10 0 0 0
28/09/2021
11.40
 169,210 11.20 11.50 10.70 0 0 0
27/09/2021
11.50
 226,700 12.30 12.30 11.20 0 0 0
24/09/2021
12.20
 192,600 12.50 12.60 12.10 0 0 0
23/09/2021
12.60
 532,924 12.50 13.10 12.50 0 0 0
22/09/2021
12.50
 563,920 11.70 12.90 11.60 0 0 0
21/09/2021
11.90
 177,900 11.90 11.90 11.40 0 0 0
20/09/2021
11.90
 299,763 12 12.30 11.80 0 0 0
17/09/2021
12
 153,300 12 12 11.80 0 0 0
16/09/2021
11.90
 161,150 12 12.20 11.80 0 0 0
15/09/2021
11.90
 280,836 11.30 12.30 11.10 0 0 0
14/09/2021
11.40
 127,350 11.60 11.60 11.30 0 0 0
13/09/2021
11.60
 134,700 11.70 12 11.50 0 0 0
10/09/2021
11.50
 134,400 11.70 11.70 11.40 0 0 0
09/09/2021
11.60
 141,136 11.60 11.70 11.30 0 0 0
08/09/2021
11.70
 149,730 11.80 11.80 11.50 0 0 0
07/09/2021
11.90
 238,256 12.50 12.80 11.70 0 0 0
06/09/2021
12.40
 537,830 11.30 12.80 11.30 0 0 0
01/09/2021
11.30
 102,615 11.10 11.40 11.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |