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)
31/08/2021
11.20
 229,566 11.40 11.40 11.10 0 0 0
30/08/2021
11.30
 138,611 11.30 11.50 11.10 0 0 0
27/08/2021
11.30
 72,500 11.30 11.30 11 0 0 0
26/08/2021
11.40
 250,410 11.30 11.80 11.30 0 0 0
25/08/2021
11.20
 702,710 10 11.30 9.90 0 59,000 -0.6
24/08/2021
9.90
 286,200 10.40 10.60 9.90 0 0 0
23/08/2021
10.50
 171,500 11 11 10.40 0 0 0
20/08/2021
11
 191,800 11.10 11.40 10.60 0 0 0
19/08/2021
11.10
 66,600 11.10 11.20 11 0 0 0
18/08/2021
11.20
 67,100 11.20 11.30 11.10 0 0 0
17/08/2021
11.20
 78,010 11.30 11.40 11.10 0 0 0
16/08/2021
11.30
 130,045 11.10 11.30 11.10 0 0 0
13/08/2021
11.20
 106,050 11.20 11.30 11 0 0 0
12/08/2021
11.40
 68,400 11.30 11.40 11.10 0 0 0
11/08/2021
11.30
 274,400 11 11.60 11 0 0 0
10/08/2021
11.20
 109,600 11.60 11.70 11.10 0 0 0
09/08/2021
11.40
 188,601 11.20 11.70 11.10 0 0 0
06/08/2021
11.30
 432,100 10.90 11.60 10.80 0 0 0
05/08/2021
10.80
 28,800 10.80 10.90 10.70 0 0 0
04/08/2021
10.80
 17,429 10.70 10.90 10.70 0 0 0
03/08/2021
10.80
 20,400 10.70 10.90 10.60 0 0 0
02/08/2021
10.90
 33,300 10.80 10.90 10.70 0 0 0
30/07/2021
10.70
 29,900 10.60 10.70 10.50 0 0 0
29/07/2021
10.70
 7,400 10.60 10.70 10.60 0 0 0
28/07/2021
10.70
 6,100 10.70 10.70 10.60 0 0 0
27/07/2021
10.70
 29,300 10.60 11 10.50 0 0 0
26/07/2021
10.80
 4,400 10.50 10.80 10.50 0 0 0
23/07/2021
10.60
 20,300 10.80 10.80 10.60 0 0 0
22/07/2021
10.80
 46,300 10.70 10.90 10.60 0 0 0
21/07/2021
10.60
 19,100 10.90 11 10.50 0 0 0
20/07/2021
10.80
 26,500 10.50 10.80 10.40 0 0 0
19/07/2021
10.50
 14,346 10.60 10.70 10.50 0 0 0
16/07/2021
10.80
 21,000 10.60 10.80 10.60 0 0 0
15/07/2021
10.50
 8,500 10.50 10.60 10.50 0 0 0
14/07/2021
10.40
 35,500 10.40 10.70 10.40 0 0 0
13/07/2021
10.50
 15,500 10.40 10.50 10.40 0 0 0
12/07/2021
10.20
 49,900 10.90 10.90 10.10 0 0 0
09/07/2021
11
 122,400 11.40 11.40 10.90 0 64,600 -0.7
08/07/2021
11.40
 11,300 11.40 11.50 11.20 0 0 0
07/07/2021
11.40
 76,600 11.60 11.60 11.10 0 0 0
06/07/2021
11.60
 70,800 11.80 11.90 11.60 0 0 0
05/07/2021
11.90
 87,200 11.90 12 11.70 0 0 0
02/07/2021
12.10
 62,200 12.10 12.10 11.90 0 0 0
01/07/2021
12.10
 37,400 12.10 12.10 12 0 0 0
30/06/2021
12.10
 66,700 12.10 12.30 12 0 0 0
29/06/2021
12.10
 45,417 12 12.20 11.90 0 0 0
28/06/2021
12
 32,915 12.10 12.20 12 0 0 0
25/06/2021
12.10
 63,700 12.20 12.30 11.90 0 0 0
24/06/2021
12.30
 30,924 12.40 12.40 12.20 0 0 0
23/06/2021
12.50
 47,300 12.40 12.60 12.30 0 0 0
22/06/2021
12.70
 201,372 12.80 13.20 12.50 0 0 0
21/06/2021
12.70
 57,800 12.70 12.80 12.50 0 0 0
18/06/2021
12.70
 102,400 12.50 12.80 12.10 0 0 0
17/06/2021
12.40
 47,800 12.30 12.40 12.10 0 0 0
16/06/2021
12.30
 84,744 12.30 12.40 12.10 0 0 0
15/06/2021
12.20
 61,500 12 12.20 11.90 0 0 0
14/06/2021
12
 77,400 12 12.20 11.90 0 0 0
11/06/2021
12
 76,010 12.30 12.30 11.80 0 0 0
10/06/2021
11.90
 55,200 12.10 12.10 11.80 0 0 0
09/06/2021
12.20
 78,500 12.20 12.30 11.90 0 1,000 -0.0
08/06/2021
12.30
 81,800 12.20 12.50 12.10 0 0 0
07/06/2021
12.20
 161,200 12.70 12.70 11.70 0 0 0
04/06/2021
12.70
 101,400 13 13 12.50 0 0 0
03/06/2021
13
 157,900 13.20 13.20 12.70 0 0 0
02/06/2021
13.20
 269,642 12.30 13.80 12 0 0 0
01/06/2021
12.20
 93,100 12.10 12.30 11.90 0 0 0
31/05/2021
12
 82,900 11.60 12 11.60 0 0 0
28/05/2021
11.60
 67,700 11.50 11.60 11.30 0 0 0
27/05/2021
11.60
 52,900 11.60 11.70 11.50 0 0 0
26/05/2021
11.70
 40,200 11.90 11.90 11.60 0 0 0
25/05/2021
11.80
 61,800 12 12.10 11.50 0 0 0
24/05/2021
12
 54,500 11.90 12.10 11.80 0 0 0
21/05/2021
11.80
 84,200 11.40 12.10 11.30 0 0 0
20/05/2021
11.60
 129,600 11.60 11.60 11 0 0 0
19/05/2021
11.80
 165,100 11.80 12.30 11.40 0 0 0
18/05/2021
12
 47,140 12.20 12.30 11.90 0 0 0
17/05/2021
12.30
 46,600 12.10 12.70 12.10 0 0 0
14/05/2021
12.40
 61,700 12.80 13 11.60 0 0 0
13/05/2021
13
 202,200 13.50 13.90 12.80 0 0 0
12/05/2021
12.90
 236,500 11.50 12.90 11.50 0 0 0
11/05/2021
11.40
 45,900 11.10 11.40 11.10 0 0 0
10/05/2021
11.30
 92,100 11.50 11.50 11 0 0 0
07/05/2021
11.50
 89,700 11.70 11.70 11.30 0 0 0
06/05/2021
11.90
 22,900 12.20 12.20 11.70 0 0 0
05/05/2021
11.80
 81,035 11.50 12 11.50 0 0 0
04/05/2021
11.70
 32,200 11.80 11.80 11.30 0 0 0
29/04/2021
11.80
 45,700 12 12.20 11.80 0 0 0
28/04/2021
11.70
 38,200 11.70 11.90 11.50 0 0 0
27/04/2021
11.60
 18,595 11.80 11.80 11.50 0 0 0
26/04/2021
11.60
 136,610 12.10 12.10 11.50 0 0 0
23/04/2021
12.20
 75,300 12 12.30 12 0 0 0
22/04/2021
12.40
 91,000 12.60 12.80 11.90 0 0 0
20/04/2021: Cổ tức tiền mặt tỉ lệ: 4%
20/04/2021
12.80
 57,205 13.40 13.40 12.70 0 0 0
19/04/2021
13.00
 65,900 13.39 13.39 12.90 0 0 0
16/04/2021
13.39
 251,500 13.29 13.39 12.61 0 0 0
15/04/2021
13.29
 137,500 13.58 13.58 13.29 0 0 0
14/04/2021
13.58
 92,116 13.49 13.58 13.10 0 0 0
13/04/2021
13.39
 217,200 13.87 13.87 13.39 0 0 0
12/04/2021
13.87
 148,357 13.68 13.97 13.58 0 700 -0.0
09/04/2021
13.68
 103,100 13.78 13.78 13.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |