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

1.80
0.10
(5.88%)
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
(2025-11-05) 		0 0% 4,334,600 0 0
1.60
1.80
1.80
2 tháng
(2025-10-06) 		-0.20 -10.53% 12,854,500 0 0
1.60
1.90
1.80
3 tháng
(2025-09-08) 		-0.10 -5.56% 19,523,000 0 0
1.60
1.90
1.80
6 tháng
(2025-06-09) 		-0.10 -5.56% 56,845,400 0 0
1.60
2.10
1.80
12 tháng
(2024-12-10) 		0.20 13.33% 92,764,984 -24,600 -0.0
1.40
2.10
1.80
24 tháng
(2023-12-18) 		-0.40 -19.05% 199,510,810 -56,596 -0.1
1.40
2.50
1.80
36 tháng
(2022-12-21) 		-1 -37.04% 346,030,626 -77,786 -0.2
1.40
3.70
1.80
60 tháng
(2020-12-31) 		-0.10 -5.56% 1,061,900,614 -1,436,410 -4.0
1.40
8
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2020
1
 208,605 0.90 1 0.90 0 0 0
28/02/2020
0.90
 1,775,690 1 1 0.90 0 0 0
27/02/2020
1
 185,939 0.90 1 0.90 0 0 0
26/02/2020
0.90
 162,130 1 1 0.90 0 0 0
25/02/2020
1
 314,282 1 1 0.90 0 0 0
24/02/2020
1
 1,972,715 1 1 0.90 0 20,000 -0.0
21/02/2020
1
 698,240 1.10 1.10 1 0 3,000 -0.0
20/02/2020
1.10
 1,229,980 1 1.10 0.90 0 5,000 -0.0
19/02/2020
1
 312,713 0.90 1 0.90 0 0 0
18/02/2020
0.90
 185,140 0.90 1 0.90 400 0 0.0
17/02/2020
0.90
 152,237 1 1.10 0.90 100 100 0
14/02/2020
1
 259,819 1 1 0.90 0 100 -0.0
13/02/2020
1
 1,925,029 0.90 1 0.90 0 2,000 -0.0
12/02/2020
0.90
 551,730 1 1 0.90 0 4,800 -0.0
11/02/2020
1
 233,015 1 1 0.90 0 0 0
10/02/2020
1
 290,787 1 1 0.90 0 0 0
07/02/2020
1
 1,150,671 1.10 1.10 1 0 10,100 -0.0
06/02/2020
1.10
 982,540 1 1.10 0.90 0 0 0
05/02/2020
1
 452,840 1 1.10 0.90 0 0 0
04/02/2020
1
 2,268,200 1 1 0.90 51,000 0 0.0
03/02/2020
1
 2,553,164 1 1 0.90 0 0 0
31/01/2020
1
 1,250,806 1.10 1.10 1 0 0 0
30/01/2020
1.10
 444,306 1.10 1.20 1 0 0 0
22/01/2020
1.10
 113,974 1.20 1.20 1.10 0 0 0
21/01/2020
1.20
 430,500 1.10 1.20 1 0 0 0
20/01/2020
1.10
 340,400 1.10 1.10 1.10 0 0 0
17/01/2020
1.10
 104,710 1.10 1.10 1 0 0 0
16/01/2020
1.10
 429,306 1.10 1.10 1 0 0 0
15/01/2020
1.10
 197,200 1.10 1.20 1.10 0 0 0
14/01/2020
1.10
 205,628 1.10 1.20 1.10 0 0 0
13/01/2020
1.10
 192,514 1.10 1.20 1.10 0 0 0
10/01/2020
1.10
 450,445 1.10 1.20 1.10 0 0 0
09/01/2020
1.10
 187,700 1.10 1.20 1 0 0 0
08/01/2020
1.10
 646,975 1.10 1.20 1.10 0 6,205 -0.0
07/01/2020
1.10
 153,900 1.20 1.20 1.10 0 0 0
06/01/2020
1.20
 443,627 1.10 1.20 1.10 0 0 0
03/01/2020
1.10
 363,245 1.10 1.20 1.10 0 0 0
02/01/2020
1.10
 301,530 1.10 1.20 1 0 0 0
31/12/2019
1.10
 851,000 1.10 1.20 1.10 1,000 0 0.0
30/12/2019
1.10
 454,150 1.10 1.20 1.10 0 0 0
27/12/2019
1.10
 1,024,670 1.20 1.20 1.10 0 0 0
26/12/2019
1.20
 223,960 1.20 1.20 1.10 0 0 0
25/12/2019
1.20
 221,679 1.20 1.20 1.10 0 0 0
24/12/2019
1.20
 228,200 1.20 1.20 1.10 1,000 0 0.0
23/12/2019
1.20
 85,552 1.10 1.20 1.10 0 0 0
20/12/2019
1.10
 345,934 1.20 1.20 1.10 0 0 0
19/12/2019
1.20
 972,510 1.20 1.30 1.20 0 0 0
18/12/2019
1.20
 2,228,852 1.30 1.30 1.20 0 0 0
17/12/2019
1.30
 676,226 1.20 1.30 1.20 0 0 0
16/12/2019
1.20
 1,409,632 1.20 1.30 1.20 6,100 0 0.0
13/12/2019
1.20
 1,973,445 1.10 1.20 1.10 0 0 0
12/12/2019
1.10
 312,229 1.20 1.20 1.10 0 0 0
11/12/2019
1.20
 250,900 1.10 1.20 1.10 0 0 0
10/12/2019
1.10
 191,049 1.10 1.20 1.10 0 0 0
09/12/2019
1.10
 422,602 1.10 1.20 1.10 0 0 0
06/12/2019
1.10
 1,087,380 1.10 1.20 1 0 0 0
05/12/2019
1.10
 292,265 1.10 1.20 1.10 0 0 0
04/12/2019
1.10
 67,020 1.10 1.20 1.10 0 0 0
03/12/2019
1.10
 272,183 1.10 1.20 1.10 0 0 0
02/12/2019
1.10
 178,115 1.10 1.20 1.10 0 0 0
29/11/2019
1.10
 175,000 1.20 1.20 1.10 0 0 0
28/11/2019
1.20
 86,800 1.20 1.20 1.10 0 0 0
27/11/2019
1.20
 117,720 1.20 1.20 1.10 0 0 0
26/11/2019
1.20
 309,058 1.10 1.20 1.10 100 0 0.0
25/11/2019
1.10
 519,138 1.20 1.20 1.10 0 184,600 -0.2
22/11/2019
1.20
 468,352 1.10 1.20 1.10 0 80,000 -0.1
21/11/2019
1.10
 300,550 1.20 1.20 1.10 0 90,000 -0.1
20/11/2019
1.20
 217,663 1.20 1.20 1.10 0 52,000 -0.1
19/11/2019
1.20
 191,700 1.10 1.20 1.10 0 20,000 -0.0
18/11/2019
1.10
 381,180 1.10 1.20 1.10 0 125,000 -0.1
15/11/2019
1.10
 461,815 1.20 1.20 1.10 0 0 0
14/11/2019
1.20
 163,102 1.20 1.20 1.10 0 0 0
13/11/2019
1.20
 292,478 1.20 1.30 1.10 0 0 0
12/11/2019
1.20
 440,289 1.10 1.20 1.10 0 0 0
11/11/2019
1.10
 416,950 1.20 1.30 1.10 0 0 0
08/11/2019
1.20
 233,328 1.20 1.30 1.10 0 0 0
07/11/2019
1.20
 499,010 1.20 1.30 1.10 0 0 0
06/11/2019
1.20
 227,105 1.20 1.20 1.10 0 0 0
05/11/2019
1.20
 291,375 1.20 1.20 1.10 0 1,000 -0.0
04/11/2019
1.20
 764,760 1.20 1.30 1.10 0 0 0
01/11/2019
1.20
 1,687,895 1.20 1.30 1.10 0 0 0
31/10/2019
1.20
 323,500 1.20 1.30 1.20 0 0 0
30/10/2019
1.20
 311,410 1.20 1.30 1.20 0 0 0
29/10/2019
1.20
 93,625 1.20 1.30 1.20 1,500 0 0.0
28/10/2019
1.20
 176,870 1.20 1.30 1.20 0 0 0
25/10/2019
1.20
 1,073,436 1.20 1.30 1.10 100 0 0.0
24/10/2019
1.20
 207,356 1.20 1.30 1.20 0 0 0
23/10/2019
1.20
 151,545 1.30 1.30 1.20 0 0 0
22/10/2019
1.30
 437,879 1.20 1.30 1.20 0 0 0
21/10/2019
1.20
 62,306 1.20 1.30 1.20 0 0 0
18/10/2019
1.20
 105,075 1.30 1.30 1.20 0 0 0
17/10/2019
1.30
 598,600 1.20 1.30 1.10 0 0 0
16/10/2019
1.20
 385,714 1.20 1.30 1.20 0 0 0
15/10/2019
1.20
 455,145 1.30 1.30 1.20 0 0 0
14/10/2019
1.30
 246,796 1.30 1.30 1.20 0 0 0
11/10/2019
1.30
 281,933 1.20 1.30 1.20 0 0 0
10/10/2019
1.20
 233,697 1.30 1.30 1.20 0 0 0
09/10/2019
1.30
 335,959 1.30 1.30 1.20 0 0 0
08/10/2019
1.30
 405,232 1.20 1.30 1.20 0 0 0
07/10/2019
1.20
 570,804 1.30 1.40 1.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |