Tổng Công ty cổ phần Xây lắp Dầu khí Việt Nam (pvx)

1.50
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
(2026-06-29) 		-0.10 -6.25% 3,143,800 0 0
1.50
1.60
1.50
2 tháng
(2026-06-01) 		-0.20 -11.76% 7,211,900 0 0
1.50
1.70
1.50
3 tháng
(2026-05-04) 		-0.20 -11.76% 12,056,800 0 0
1.50
1.80
1.50
6 tháng
(2026-01-30) 		-1.20 -44.44% 56,855,000 0 0
1.50
2.90
1.50
12 tháng
(2025-08-04) 		-0.40 -21.05% 107,691,600 0 0
1.50
2.90
1.50
24 tháng
(2024-08-08) 		-0.50 -25% 194,429,500 -26,600 -0.0
1.40
2.90
1.50
36 tháng
(2023-08-14) 		-1.70 -53.13% 317,453,189 -74,361 -0.1
1.40
3.20
1.50
60 tháng
(2021-08-24) 		-0.70 -31.82% 867,054,860 -265,210 -1.2
1.40
8
1.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2021
6.30
 0 6.30 6.30 6.30 0 0 0
22/12/2021
6.30
 0 6.30 6.30 6.30 0 0 0
21/12/2021
6.30
 0 6.30 6.30 6.30 0 0 0
20/12/2021
6.30
 0 6 6.30 6.30 0 0 0
17/12/2021
6
 16,139,657 6.80 7.30 5.90 0 1,000 -0.0
16/12/2021
6.80
 0 6.80 6.80 6.80 0 0 0
15/12/2021
6.80
 0 6.80 6.80 6.80 0 0 0
14/12/2021
6.80
 0 6.80 6.80 6.80 0 0 0
13/12/2021
6.80
 0 6.60 6.80 6.80 0 0 0
10/12/2021
6.60
 21,209,967 6.40 7.30 6.40 3,400 108,500 -0.7
09/12/2021
6.40
 0 6.40 6.40 6.40 0 0 0
08/12/2021
6.40
 0 6.40 6.40 6.40 0 0 0
07/12/2021
6.40
 0 6.40 6.40 6.40 0 0 0
06/12/2021
6.40
 0 6.40 6.40 6.40 0 0 0
03/12/2021
6.40
 9,440,434 5.60 6.40 4.80 0 0 0
02/12/2021
5.60
 0 5.60 5.60 5.60 0 0 0
01/12/2021
5.60
 0 5.60 5.60 5.60 0 0 0
30/11/2021
5.60
 0 5.60 5.60 5.60 0 0 0
29/11/2021
5.60
 0 5.70 5.60 5.60 0 0 0
26/11/2021
5.70
 23,065,600 5 5.70 5.30 0 5,000 -0.0
25/11/2021
5
 0 5 5 5 0 0 0
24/11/2021
5
 0 5 5 5 0 0 0
23/11/2021
5
 0 5 5 5 0 0 0
22/11/2021
5
 0 5 5 5 0 0 0
19/11/2021
5
 19,996,131 4.40 5 4.40 0 20,024 -0.1
18/11/2021
4.40
 0 4.40 4.40 4.40 0 0 0
17/11/2021
4.40
 0 4.40 4.40 4.40 0 0 0
16/11/2021
4.40
 0 4.40 4.40 4.40 0 0 0
15/11/2021
4.40
 0 4.40 4.40 4.40 0 0 0
12/11/2021
4.40
 4,801,445 3.90 4.40 4.40 0 0 0
11/11/2021
3.90
 0 3.90 3.90 3.90 0 0 0
10/11/2021
3.90
 0 3.90 3.90 3.90 0 0 0
09/11/2021
3.90
 0 3.90 3.90 3.90 0 0 0
08/11/2021
3.90
 0 3.90 3.90 3.90 0 0 0
05/11/2021
3.90
 12,620,549 3.40 3.90 3 300 0 0.0
04/11/2021
3.40
 0 3.40 3.40 3.40 0 0 0
03/11/2021
3.40
 0 3.40 3.40 3.40 0 0 0
02/11/2021
3.40
 0 3.40 3.40 3.40 0 0 0
01/11/2021
3.40
 0 3.40 3.40 3.40 0 0 0
29/10/2021
3.40
 3,847,421 3 3.40 3.20 0 1,000 -0.0
28/10/2021
3
 0 3 3 3 0 0 0
27/10/2021
3
 0 3 3 3 0 0 0
26/10/2021
3
 0 3 3 3 0 0 0
25/10/2021
3
 0 3.10 3 3.10 0 0 0
22/10/2021
3.10
 18,361,300 2.70 3.10 2.70 1,000 70,000 -0.2
21/10/2021
2.70
 0 2.70 2.70 2.70 0 0 0
20/10/2021
2.70
 0 2.70 2.70 2.70 0 0 0
19/10/2021
2.70
 0 2.70 2.70 2.70 0 0 0
18/10/2021
2.70
 0 2.80 2.70 2.80 0 0 0
15/10/2021
2.80
 6,007,700 2.70 2.80 2.60 0 0 0
14/10/2021
2.70
 0 2.70 2.70 2.70 0 0 0
13/10/2021
2.70
 0 2.70 2.70 2.70 0 0 0
12/10/2021
2.70
 0 2.70 2.70 2.70 0 0 0
11/10/2021
2.70
 0 2.70 2.70 2.70 0 0 0
08/10/2021
2.70
 4,690,100 2.70 2.80 2.60 10,000 0 0.0
07/10/2021
2.70
 0 2.70 2.70 2.70 0 0 0
06/10/2021
2.70
 0 2.70 2.70 2.70 0 0 0
05/10/2021
2.70
 0 2.70 2.70 2.70 0 0 0
04/10/2021
2.70
 0 2.70 2.70 2.70 0 0 0
01/10/2021
2.70
 7,105,416 2.70 2.90 2.30 65,770 64,870 0.0
30/09/2021
2.70
 0 2.70 2.70 2.70 0 0 0
29/09/2021
2.70
 0 2.70 2.70 2.70 0 0 0
28/09/2021
2.70
 0 2.70 2.70 2.70 0 0 0
27/09/2021
2.70
 0 2.80 2.70 2.80 0 0 0
24/09/2021
2.80
 11,103,166 2.60 2.90 2.70 0 0 0
23/09/2021
2.60
 0 2.60 2.60 2.60 0 0 0
22/09/2021
2.60
 0 2.60 2.60 2.60 0 0 0
21/09/2021
2.60
 0 2.60 2.60 2.60 0 0 0
20/09/2021
2.60
 0 2.60 2.60 2.60 0 0 0
17/09/2021
2.60
 12,154,888 2.30 2.60 2.20 0 0 0
16/09/2021
2.30
 0 2.30 2.30 2.30 0 0 0
15/09/2021
2.30
 0 2.30 2.30 2.30 0 0 0
14/09/2021
2.30
 0 2.30 2.30 2.30 0 0 0
13/09/2021
2.30
 0 2.30 2.30 2.30 0 0 0
10/09/2021
2.30
 9,466,120 2 2.30 2.10 0 0 0
09/09/2021
2
 0 2 2 2 0 0 0
08/09/2021
2
 0 2 2 2 0 0 0
07/09/2021
2
 0 2 2 2 0 0 0
06/09/2021
2
 0 2 2 2 0 0 0
01/09/2021
2
 0 2 2 2 0 0 0
31/08/2021
2
 0 2 2 2 0 0 0
30/08/2021
2
 0 2.10 2 2 0 0 0
27/08/2021
2.10
 3,341,441 2.20 2.20 1.90 0 0 0
26/08/2021
2.20
 0 2.20 2.20 2.20 0 0 0
25/08/2021
2.20
 0 2.20 2.20 2.20 0 0 0
24/08/2021
2.20
 0 2.20 2.20 2.20 0 0 0
23/08/2021
2.20
 0 2.20 2.20 2.20 0 0 0
20/08/2021
2.20
 9,318,200 2.10 2.40 2 0 0 0
19/08/2021
2.10
 0 2.10 2.10 2.10 0 0 0
18/08/2021
2.10
 0 2.10 2.10 2.10 0 0 0
17/08/2021
2.10
 0 2.10 2.10 2.10 0 0 0
16/08/2021
2.10
 0 2.10 2.10 2.10 0 0 0
13/08/2021
2.10
 2,668,589 1.90 2.10 2.10 0 0 0
12/08/2021
1.90
 0 1.90 1.90 1.90 0 0 0
11/08/2021
1.90
 0 1.90 1.90 1.90 0 0 0
10/08/2021
1.90
 0 1.90 1.90 1.90 0 0 0
09/08/2021
1.90
 0 1.90 1.90 1.90 0 0 0
06/08/2021
1.90
 3,001,400 1.70 1.90 1.70 0 0 0
05/08/2021
1.70
 0 1.70 1.70 1.70 0 0 0
04/08/2021
1.70
 0 1.70 1.70 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |