CTCP Bất động sản Dầu khí (pwa)

5.70
-0.10
(-1.72%)
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
(2026-07-01) 		-0.10 -1.64% 40,500 0 0
5.50
6.80
5.70
2 tháng
(2026-06-01) 		-0.30 -4.76% 82,000 0 0
5.50
6.80
5.70
3 tháng
(2026-05-04) 		-0.10 -1.64% 124,700 0 0
5.50
6.80
5.70
6 tháng
(2026-02-02) 		0.20 3.45% 1,515,700 300 0
5
9.50
5.70
12 tháng
(2025-08-05) 		2.10 53.85% 6,380,000 300 0
3.30
9.50
5.70
24 tháng
(2024-08-12) 		2.60 76.47% 12,817,189 -95,400 -0.4
2.90
9.50
5.70
36 tháng
(2023-08-16) 		1.40 30.43% 16,392,127 -254,800 -1.0
2.90
9.50
5.70
60 tháng
(2021-08-26) 		-5.40 -47.37% 52,975,737 3,400 2.8
2.80
19.20
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2021
13.78
 218,720 13.78 13.97 13.39 0 0 0
07/04/2021
13.78
 238,100 13.68 13.78 13.39 0 0 0
06/04/2021
13.68
 150,550 13.58 13.68 13.39 0 0 0
05/04/2021
13.68
 221,900 13.78 13.87 13.39 0 16,700 -0.2
02/04/2021
13.87
 155,094 14.16 14.16 13.68 0 0 0
01/04/2021
14.16
 491,534 13.68 14.36 13.49 0 0 0
31/03/2021
13.78
 246,830 14.36 14.55 13.19 0 0 0
30/03/2021
13.39
 178,707 13.29 13.39 13.10 0 0 0
29/03/2021
13.39
 270,256 13.29 13.58 13.19 0 0 0
26/03/2021
13.29
 316,500 13.78 13.78 12.81 1,200 0 0.0
25/03/2021
13.78
 181,930 14.36 14.55 13.58 0 0 0
24/03/2021
14.36
 673,140 13.97 14.65 13.58 0 0 0
23/03/2021
13.97
 493,795 13.10 14.16 12.90 500 2,000 -0.0
22/03/2021
13.10
 133,110 13.00 13.19 12.90 0 0 0
19/03/2021
13.10
 107,800 13.10 13.19 12.90 0 0 0
18/03/2021
13.10
 103,340 13.39 13.39 13.10 0 0 0
17/03/2021
13.29
 86,400 13.49 13.49 13.10 0 0 0
16/03/2021
13.19
 197,910 13.19 13.97 13.10 0 2,000 -0.0
15/03/2021
13.29
 193,900 13.29 13.29 12.90 0 0 0
12/03/2021
13.29
 195,603 13.29 13.49 13.10 0 0 0
11/03/2021
13.29
 200,200 13.39 13.39 13.10 0 0 0
10/03/2021
13.39
 116,400 13.10 13.49 13.10 0 0 0
09/03/2021
13.39
 157,633 13.58 13.58 13.19 0 10,500 -0.1
08/03/2021
13.58
 432,030 12.90 13.78 12.90 0 0 0
05/03/2021
12.71
 128,820 12.71 12.90 12.51 0 0 0
04/03/2021
12.81
 340,670 13.39 13.39 12.32 0 10,800 -0.1
03/03/2021
13.19
 216,541 12.61 13.29 12.42 0 0 0
02/03/2021
12.61
 173,900 13.10 13.39 12.42 0 2,300 -0.0
01/03/2021
13.00
 343,823 12.22 13.00 11.93 700 0 0.0
26/02/2021
12.03
 214,010 11.74 12.22 11.54 20,100 0 0.2
25/02/2021
11.74
 87,200 11.84 12.03 11.54 0 0 0
24/02/2021
11.64
 338,821 12.13 12.13 11.06 1,000 0 0.0
23/02/2021
12.13
 124,850 12.13 12.22 11.84 0 0 0
22/02/2021
12.03
 102,280 12.13 12.13 11.84 0 0 0
19/02/2021
12.03
 104,300 11.64 12.13 11.54 0 0 0
18/02/2021
11.84
 132,100 11.64 11.93 11.64 0 0 0
17/02/2021
11.64
 58,436 11.35 11.74 11.16 0 0 0
09/02/2021
11.25
 82,500 10.96 11.45 10.96 0 0 0
08/02/2021
10.96
 116,100 11.45 11.64 10.87 0 0 0
05/02/2021
11.45
 106,300 11.06 11.74 10.87 0 0 0
04/02/2021
11.06
 199,037 10.87 11.06 10.48 0 0 0
03/02/2021
10.87
 96,350 10.38 10.96 10.38 0 200 -0.0
02/02/2021
10.19
 64,200 10.38 10.48 9.90 0 19,000 -0.2
01/02/2021
10.38
 55,150 10.57 10.67 10.19 0 0 0
29/01/2021
10.57
 246,214 10.28 10.96 9.51 200 0 0.0
28/01/2021
10.38
 168,920 11.64 11.64 10.38 0 0 0
27/01/2021
11.74
 233,246 13.00 13.00 11.16 0 0 0
26/01/2021
13.00
 134,214 13.19 13.39 12.71 0 0 0
25/01/2021
13.39
 106,280 13.58 13.58 13.19 0 0 0
22/01/2021
13.58
 140,770 13.97 14.16 13.39 0 0 0
21/01/2021
14.16
 169,700 13.19 14.46 13.19 0 0 0
20/01/2021
13.49
 247,787 13.00 14.16 12.32 0 0 0
19/01/2021
13.78
 366,100 15.33 15.33 12.71 1,000 0 0.0
18/01/2021
15.13
 585,353 14.07 15.33 13.97 0 0 0
15/01/2021
13.87
 202,780 13.58 14.26 13.58 0 0 0
14/01/2021
13.87
 356,780 13.87 13.97 13.19 0 0 0
13/01/2021
13.87
 206,930 14.36 14.36 13.78 0 0 0
12/01/2021
14.26
 326,083 14.16 14.75 13.97 0 0 0
11/01/2021
14.36
 552,010 13.49 14.75 13.39 0 0 0
08/01/2021
13.39
 335,884 13.68 13.68 13.10 0 0 0
07/01/2021
13.97
 412,520 13.97 14.07 13.10 500 0 0.0
06/01/2021
13.87
 322,440 13.68 14.55 13.39 0 500 -0.0
05/01/2021
13.68
 701,356 12.71 13.78 12.71 2,000 0 0.0
04/01/2021
12.51
 651,020 11.54 12.90 11.54 0 0 0
31/12/2020
11.54
 84,886 11.64 11.64 11.45 0 0 0
30/12/2020
11.54
 136,176 11.64 11.64 11.45 0 0 0
29/12/2020
11.64
 82,300 11.74 11.74 11.45 0 0 0
28/12/2020
11.74
 237,210 11.64 11.93 11.64 0 0 0
25/12/2020
11.45
 77,340 11.54 11.54 10.87 0 0 0
24/12/2020
11.35
 205,450 11.74 11.74 10.67 0 500 -0.0
23/12/2020
11.64
 291,786 11.54 11.93 11.45 500 0 0.0
22/12/2020
11.54
 142,391 11.35 11.64 11.35 0 0 0
21/12/2020
11.45
 138,280 11.16 11.64 11.16 500 0 0.0
18/12/2020
11.16
 342,619 11.45 11.45 10.96 0 0 0
17/12/2020
11.45
 376,990 11.84 11.84 10.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |