CTCP Xây lắp Dầu khí Thanh Hóa (pvh)

0.50
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
(2026-08-17) 		-0.20 -28.57% 61,400 0 0
0.50
0.70
0.50
2 tháng
(2026-07-16) 		-0.10 -16.67% 146,000 0 0
0.50
0.70
0.50
3 tháng
(2026-06-16) 		-0.20 -28.57% 240,800 0 0
0.50
0.70
0.50
6 tháng
(2026-03-18) 		-0.10 -16.67% 472,900 0 0
0.50
0.80
0.50
12 tháng
(2025-09-19) 		-0.20 -28.57% 991,100 -50,000 -0.0
0.50
0.80
0.50
24 tháng
(2024-09-24) 		-0.20 -28.57% 1,855,567 -50,000 -0.0
0.50
1
0.50
36 tháng
(2023-10-06) 		-0.50 -50% 2,353,634 -50,000 -0.0
0.50
1.30
0.50
60 tháng
(2021-10-11) 		-1 -66.67% 5,684,169 -50,000 -0.0
0.50
4.90
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/09/2021
1.30
 0 1.30 1.30 1.30 0 0 0
27/09/2021
1.30
 0 1.30 1.30 1.30 0 0 0
24/09/2021
1.30
 5,700 1.20 1.30 1.30 0 0 0
23/09/2021
1.20
 0 1.20 1.20 1.20 0 0 0
22/09/2021
1.20
 0 1.20 1.20 1.20 0 0 0
21/09/2021
1.20
 0 1.20 1.20 1.20 0 0 0
20/09/2021
1.20
 0 1.20 1.20 1.20 0 0 0
17/09/2021
1.20
 800 1.10 1.20 1.20 0 0 0
16/09/2021
1.10
 0 1.10 1.10 1.10 0 0 0
15/09/2021
1.10
 0 1.10 1.10 1.10 0 0 0
14/09/2021
1.10
 0 1.10 1.10 1.10 0 0 0
13/09/2021
1.10
 0 1.10 1.10 1.10 0 0 0
10/09/2021
1.10
 4,000 1 1.10 1.10 0 0 0
09/09/2021
1
 0 1 1 1 0 0 0
08/09/2021
1
 0 1 1 1 0 0 0
07/09/2021
1
 0 1 1 1 0 0 0
06/09/2021
1
 0 1 1 1 0 0 0
01/09/2021
1
 0 1 1 1 0 0 0
31/08/2021
1
 0 1 1 1 0 0 0
30/08/2021
1
 0 1 1 1 0 0 0
27/08/2021
1
 36,500 0.90 1 0.90 0 0 0
26/08/2021
0.90
 0 0.90 0.90 0.90 0 0 0
25/08/2021
0.90
 0 0.90 0.90 0.90 0 0 0
24/08/2021
0.90
 0 0.90 0.90 0.90 0 0 0
23/08/2021
0.90
 0 0.80 0.90 0.90 0 0 0
20/08/2021
0.80
 0 0.80 0.80 0.80 0 0 0
19/08/2021
0.80
 0 0.80 0.80 0.80 0 0 0
18/08/2021
0.80
 0 0.80 0.80 0.80 0 0 0
17/08/2021
0.80
 0 0.80 0.80 0.80 0 0 0
16/08/2021
0.80
 0 0.80 0.80 0.80 0 0 0
13/08/2021
0.80
 85,800 0.90 1 0.80 0 0 0
12/08/2021
0.90
 0 0.90 0.90 0.90 0 0 0
11/08/2021
0.90
 0 0.90 0.90 0.90 0 0 0
10/08/2021
0.90
 0 0.90 0.90 0.90 0 0 0
09/08/2021
0.90
 0 0.80 0.90 0.90 0 0 0
06/08/2021
0.80
 0 0.80 0.80 0.80 0 0 0
05/08/2021
0.80
 0 0.80 0.80 0.80 0 0 0
04/08/2021
0.80
 0 0.80 0.80 0.80 0 0 0
03/08/2021
0.80
 0 0.90 0.80 0.90 0 0 0
02/08/2021
0.90
 0 0.80 0.90 0.80 0 0 0
30/07/2021
0.80
 0 0.80 0.80 0.80 0 0 0
29/07/2021
0.80
 0 0.80 0.80 0.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |