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)
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
17/09/2020
9.70
 577,793 11.06 11.06 9.70 0 0 0
16/09/2020
11.06
 399,430 11.25 11.64 10.57 0 0 0
15/09/2020
11.35
 254,458 11.35 12.03 11.25 0 0 0
14/09/2020
11.54
 204,808 11.93 11.93 11.16 0 0 0
11/09/2020
11.93
 313,449 11.74 12.13 11.54 0 300 -0.0
10/09/2020
11.74
 534,909 10.28 11.74 10.28 0 0 0
09/09/2020
10.38
 120,700 10.48 10.48 10.19 0 0 0
08/09/2020
10.48
 158,166 10.67 10.77 10.19 0 0 0
07/09/2020
10.28
 533,695 9.02 10.28 9.02 300 0 0.0
04/09/2020
9.02
 189,207 8.83 9.12 8.73 0 0 0
03/09/2020
9.02
 62,961 9.02 9.02 8.83 0 0 0
01/09/2020
9.02
 77,710 8.83 9.12 8.83 0 0 0
31/08/2020
8.83
 121,589 8.83 9.02 8.63 0 0 0
28/08/2020
8.83
 133,700 8.93 9.02 8.63 0 0 0
27/08/2020
9.02
 74,437 9.12 9.22 8.83 0 0 0
26/08/2020
9.12
 240,910 9.02 9.31 8.93 0 0 0
25/08/2020
8.73
 348,510 8.54 9.12 8.54 0 2,200 -0.0
24/08/2020
8.44
 128,641 8.34 8.54 8.15 0 0 0
21/08/2020
8.34
 60,200 8.34 8.44 8.34 0 0 0
20/08/2020
8.54
 121,400 8.73 8.83 8.34 0 0 0
19/08/2020
8.54
 268,866 8.05 8.83 7.96 0 0 0
18/08/2020
8.05
 80,400 8.05 8.05 7.96 0 0 0
17/08/2020
8.05
 124,628 8.15 8.25 7.96 0 0 0
14/08/2020
7.96
 109,530 7.86 8.15 7.86 0 0 0
13/08/2020
7.96
 125,612 7.47 8.15 7.47 0 0 0
12/08/2020
7.47
 16,208 7.47 7.57 7.47 0 0 0
11/08/2020
7.57
 27,600 7.57 7.57 7.47 0 0 0
10/08/2020
7.66
 71,400 7.28 7.76 7.28 0 0 0
07/08/2020
7.37
 21,400 7.18 7.37 7.18 0 0 0
06/08/2020
7.28
 25,000 7.28 7.28 7.18 0 0 0
05/08/2020
7.37
 21,100 7.28 7.37 7.28 0 0 0
04/08/2020
7.28
 21,300 7.37 7.47 7.28 0 0 0
03/08/2020
7.28
 26,700 6.99 7.28 6.99 0 0 0
31/07/2020
7.08
 37,620 6.69 7.08 6.69 0 0 0
30/07/2020
7.18
 34,800 6.99 7.18 6.99 0 0 0
29/07/2020
7.18
 68,100 7.37 7.37 6.79 0 0 0
28/07/2020
7.37
 110,530 6.89 7.37 6.79 0 0 0
27/07/2020
6.89
 130,000 7.47 7.47 6.60 0 0 0
24/07/2020
7.66
 150,800 8.25 8.25 7.28 0 0 0
23/07/2020
8.34
 43,400 8.44 8.44 8.25 0 0 0
22/07/2020
8.44
 30,200 8.44 8.44 8.34 0 0 0
21/07/2020
8.44
 34,500 8.44 8.44 8.34 0 0 0
20/07/2020
8.44
 39,000 8.54 8.54 8.34 0 0 0
17/07/2020
8.54
 51,620 8.44 8.54 8.34 0 0 0
16/07/2020
8.54
 34,763 8.44 8.54 8.44 0 0 0
15/07/2020
8.44
 59,000 8.63 8.63 8.44 0 0 0
14/07/2020
8.63
 41,307 8.54 8.73 8.44 0 0 0
13/07/2020
8.83
 82,810 8.73 9.02 8.54 0 0 0
10/07/2020
8.93
 41,703 8.83 8.93 8.63 0 0 0
09/07/2020
8.93
 69,800 8.63 8.93 8.63 0 500 -0.0
08/07/2020
8.63
 101,000 8.34 8.73 8.34 0 0 0
07/07/2020
8.44
 54,900 8.44 8.54 8.44 0 0 0
06/07/2020
8.54
 32,550 8.44 8.54 8.44 0 0 0
03/07/2020
8.44
 14,800 8.44 8.54 8.44 0 0 0
02/07/2020
8.44
 7,140 8.44 8.44 8.44 0 0 0
01/07/2020
8.54
 25,800 8.34 8.54 8.34 0 0 0
30/06/2020
8.34
 81,500 8.63 8.63 8.15 0 0 0
29/06/2020
8.54
 65,500 8.73 8.83 8.44 2,200 0 0.0
26/06/2020
8.73
 48,920 8.83 8.83 8.54 0 0 0
25/06/2020
8.73
 88,000 8.73 8.93 8.54 0 0 0
24/06/2020
8.83
 43,332 9.02 9.02 8.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |