CTCP Bất động sản Dầu khí (pwa)

6.20
0.40
(6.90%)
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
(2026-04-01) 		-0.80 -11.43% 192,400 0 0
5.90
7
6.20
2 tháng
(2026-03-02) 		0.30 5.08% 1,364,200 300 0
5.70
9.50
6.20
3 tháng
(2026-02-02) 		0.40 6.90% 1,392,900 300 0
5
9.50
6.20
6 tháng
(2025-11-03) 		2.80 82.35% 5,781,700 300 0
3.40
9.50
6.20
12 tháng
(2025-05-06) 		2.80 82.35% 7,704,300 -3,600 -0.0
3.30
9.50
6.20
24 tháng
(2024-05-13) 		2.90 87.88% 14,408,246 -229,400 -0.9
2.90
9.50
6.20
36 tháng
(2023-05-17) 		2.40 63.16% 17,761,808 -271,600 -1.1
2.90
9.50
6.20
60 tháng
(2021-05-27) 		-5.40 -46.55% 58,826,152 -121,200 1.4
2.80
19.20
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/12/2020
11.93
 147,104 12.03 12.13 11.84 0 0 0
15/12/2020
12.03
 194,590 12.13 12.13 11.84 0 0 0
14/12/2020
12.13
 146,831 12.32 12.32 11.16 0 0 0
11/12/2020
12.32
 114,101 12.32 12.32 11.93 0 0 0
10/12/2020
12.13
 450,654 12.03 12.81 11.93 0 0 0
09/12/2020
12.03
 267,674 11.84 12.13 11.84 0 0 0
08/12/2020
11.84
 186,711 12.13 12.13 11.84 0 0 0
07/12/2020
12.13
 181,420 12.22 12.22 11.93 0 0 0
04/12/2020
12.13
 136,351 12.42 12.42 12.13 0 0 0
03/12/2020
12.42
 399,116 12.03 12.61 12.03 0 0 0
02/12/2020
12.03
 217,938 11.93 12.22 11.74 0 300 -0.0
01/12/2020
11.93
 228,084 11.93 11.93 11.45 0 0 0
30/11/2020
12.13
 309,666 12.42 12.42 11.93 0 1,500 -0.0
27/11/2020
12.42
 189,900 12.32 12.81 12.13 0 0 0
26/11/2020
12.32
 312,694 12.42 12.42 11.93 0 0 0
25/11/2020
12.42
 259,302 12.51 12.61 12.32 0 0 0
24/11/2020
12.61
 347,470 12.51 12.71 12.32 112,000 0 1.4
23/11/2020
12.61
 1,848,800 12.90 13.29 12.32 0 0 0
20/11/2020
12.90
 1,129,440 11.84 12.90 11.64 0 0 0
19/11/2020
11.45
 239,700 11.35 11.64 10.87 0 2,000 -0.0
18/11/2020
11.35
 331,244 11.64 11.64 11.16 0 0 0
17/11/2020
11.74
 156,120 11.84 11.93 11.45 0 0 0
16/11/2020
11.64
 300,711 11.64 11.84 11.25 0 0 0
13/11/2020
11.54
 906,361 10.96 12.03 10.96 0 0 0
12/11/2020
11.06
 95,764 10.67 11.06 10.67 9,700 0 0.1
11/11/2020
10.96
 207,210 10.87 11.16 10.87 2,400 0 0.0
10/11/2020
10.96
 287,390 11.25 11.25 10.77 12,500 0 0.1
09/11/2020
11.25
 185,237 11.06 11.25 10.77 600 0 0.0
06/11/2020
10.87
 294,064 10.67 10.87 10.38 25,900 0 0.3
05/11/2020
10.57
 352,461 10.09 10.57 10.09 0 0 0
04/11/2020
10.09
 149,500 9.70 11.16 9.70 0 0 0
03/11/2020
9.60
 61,000 9.60 9.90 9.60 0 0 0
02/11/2020
9.60
 92,100 9.60 9.60 9.51 0 0 0
30/10/2020
9.70
 30,230 9.51 9.70 9.51 0 0 0
29/10/2020
9.90
 93,610 9.41 9.90 9.31 2,000 0 0.0
28/10/2020
9.60
 141,180 9.80 9.90 9.31 0 0 0
27/10/2020
9.90
 103,400 9.99 10.28 9.90 0 0 0
26/10/2020
10.19
 227,420 9.90 10.48 9.90 0 0 0
23/10/2020
10.09
 204,775 9.90 10.67 9.90 0 0 0
22/10/2020
9.90
 101,110 9.70 9.90 9.70 0 0 0
21/10/2020
9.80
 335,910 9.90 10.09 9.70 0 0 0
20/10/2020
9.90
 324,667 9.31 9.90 9.31 0 0 0
19/10/2020
9.41
 177,100 9.12 9.41 9.12 0 0 0
16/10/2020
9.02
 156,731 9.31 9.31 8.83 0 0 0
15/10/2020
9.41
 195,004 9.60 9.60 9.22 0 0 0
14/10/2020
9.51
 192,400 9.31 9.60 9.31 0 0 0
13/10/2020
9.51
 17,800 9.51 9.60 9.41 0 0 0
12/10/2020
9.60
 249,240 9.31 10.19 9.31 0 0 0
09/10/2020
9.31
 33,708 9.31 9.31 9.12 0 0 0
08/10/2020
9.31
 71,600 9.31 9.41 9.22 0 0 0
07/10/2020
9.31
 66,600 9.41 9.41 8.44 0 0 0
06/10/2020
9.31
 105,300 9.41 9.51 9.31 0 0 0
05/10/2020
9.41
 88,400 9.70 9.70 8.05 0 0 0
02/10/2020
9.41
 108,900 9.51 9.70 9.02 0 0 0
01/10/2020
9.51
 73,800 9.31 9.60 9.31 0 0 0
30/09/2020
9.22
 56,500 9.31 10.57 9.12 0 0 0
29/09/2020
9.12
 73,280 9.22 9.41 9.12 0 0 0
28/09/2020
9.31
 71,730 9.41 9.51 9.12 0 0 0
25/09/2020
9.41
 95,347 9.41 9.60 8.73 0 0 0
24/09/2020
9.41
 117,820 9.51 9.60 9.31 0 0 0
23/09/2020
9.41
 165,190 9.41 9.99 9.41 0 0 0
22/09/2020
9.51
 319,148 9.70 9.70 9.22 0 0 0
21/09/2020
9.70
 87,200 9.90 10.19 9.70 0 0 0
18/09/2020
9.99
 170,820 9.70 10.09 9.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |