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

2.10
-0.30
(-12.50%)
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
(2026-02-11) 		-0.50 -17.24% 12,263,900 0 0
2.10
2.90
2.10
2 tháng
(2026-01-12) 		0.50 26.32% 36,315,300 0 0
1.90
2.90
2.10
3 tháng
(2025-12-15) 		0.70 41.18% 46,416,100 0 0
1.70
2.90
2.10
6 tháng
(2025-09-15) 		0.50 26.32% 67,244,300 0 0
1.60
2.90
2.10
12 tháng
(2025-03-18) 		0.60 33.33% 123,159,100 -300 -0.0
1.50
2.90
2.10
24 tháng
(2024-03-25) 		0.10 4.35% 223,286,493 -26,600 -0.0
1.40
2.90
2.10
36 tháng
(2023-03-29) 		0 0% 372,269,722 -77,506 -0.2
1.40
3.70
2.10
60 tháng
(2021-04-08) 		-0.70 -22.58% 966,547,502 -1,509,710 -4.2
1.40
8
2.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2020
0.90
 1,329,489 0.90 1 0.80 0 700 -0.0
01/06/2020
0.90
 5,215,260 0.80 0.90 0.80 0 129,500 -0.1
29/05/2020
0.80
 1,975,190 0.70 0.80 0.70 0 0 0
28/05/2020
0.70
 344,954 0.80 0.80 0.70 0 0 0
27/05/2020
0.80
 425,874 0.80 0.80 0.70 0 0 0
26/05/2020
0.80
 1,036,512 0.80 0.90 0.70 0 0 0
25/05/2020
0.80
 495,742 0.70 0.80 0.70 0 200 -0.0
22/05/2020
0.70
 1,539,670 0.80 0.90 0.70 0 78,425 -0.1
21/05/2020
0.80
 2,307,189 0.80 0.90 0.70 200,800 5,600 0.2
20/05/2020
0.80
 752,359 0.80 0.80 0.70 0 110,400 -0.1
19/05/2020
0.80
 3,515,610 0.80 0.90 0.70 885,000 25,896 0.6
18/05/2020
0.80
 2,446,056 0.80 0.90 0.70 10 100 -0.0
15/05/2020
0.80
 2,140,125 0.80 0.90 0.80 7,200 729,100 -0.7
14/05/2020
0.80
 9,753,097 0.90 0.90 0.80 0 130,095 -0.1
13/05/2020
0.90
 2,702,117 1 1 0.90 0 0 0
12/05/2020
1
 615,400 0.90 1 0.90 0 0 0
11/05/2020
0.90
 2,788,009 0.80 0.90 0.80 0 0 0
08/05/2020
0.80
 414,638 0.80 0.90 0.80 0 2,000 -0.0
07/05/2020
0.80
 2,991,036 0.90 0.90 0.70 0 40,000 -0.0
06/05/2020
0.90
 0 0.90 0.90 0.90 300 0 0.0
05/05/2020
0.90
 864,924 0.80 0.90 0.80 0 0 0
04/05/2020
0.80
 797,065 0.90 0.90 0.80 0 0 0
29/04/2020
0.90
 243,256 0.80 0.90 0.80 0 0 0
28/04/2020
0.80
 570,502 0.90 0.90 0.80 0 0 0
27/04/2020
0.90
 326,070 0.80 0.90 0.80 0 0 0
24/04/2020
0.80
 439,655 0.80 0.90 0.80 1,000 0 0.0
23/04/2020
0.80
 1,716,797 0.90 0.90 0.80 0 0 0
22/04/2020
0.90
 433,804 0.90 0.90 0.80 0 0 0
21/04/2020
0.90
 1,531,634 0.90 1 0.80 0 80,000 -0.1
20/04/2020
0.90
 3,450,349 1 1 0.90 0 0 0
17/04/2020
1
 1,126,277 1 1 0.90 0 130,000 -0.1
16/04/2020
1
 4,859,242 1 1 0.90 0 15,000 -0.0
15/04/2020
1
 3,850,081 1.10 1.10 1 0 24,200 -0.0
14/04/2020
1.10
 8,766,487 1 1.10 1 0 0 0
13/04/2020
1
 978,700 0.90 1 1 0 0 0
10/04/2020
0.90
 4,074,069 0.80 0.90 0.70 0 0 0
09/04/2020
0.80
 1,088,069 0.70 0.80 0.70 24,200 0 0.0
08/04/2020
0.70
 594,589 0.80 0.80 0.70 0 0 0
07/04/2020
0.80
 1,107,420 0.70 0.80 0.70 0 0 0
06/04/2020
0.70
 1,539,902 0.80 0.80 0.70 0 0 0
03/04/2020
0.80
 486,360 0.80 0.80 0.70 0 0 0
01/04/2020
0.80
 487,275 0.70 0.80 0.60 0 0 0
31/03/2020
0.70
 2,277,207 0.70 0.80 0.60 0 0 0
30/03/2020
0.70
 739,410 0.80 0.80 0.70 0 0 0
27/03/2020
0.80
 519,108 0.80 0.80 0.70 0 0 0
26/03/2020
0.80
 902,310 0.80 0.90 0.70 0 0 0
25/03/2020
0.80
 840,171 0.70 0.80 0.70 0 0 0
24/03/2020
0.70
 200,295 0.80 0.80 0.70 0 0 0
23/03/2020
0.80
 1,972,403 0.90 0.90 0.80 0 0 0
20/03/2020
0.90
 178,526 0.90 0.90 0.80 0 0 0
19/03/2020
0.90
 6,495,460 0.90 0.90 0.80 80,000 400 0.1
18/03/2020
0.90
 1,026,500 0.80 0.90 0.80 0 0 0
17/03/2020
0.80
 736,985 0.90 0.90 0.80 700 0 0.0
16/03/2020
0.90
 360,805 0.80 0.90 0.80 0 0 0
13/03/2020
0.80
 2,968,125 0.80 0.90 0.70 0 365,100 -0.3
12/03/2020
0.80
 3,418,591 0.90 1 0.80 0 1,200 -0.0
11/03/2020
0.90
 2,141,660 1 1 0.90 1,000 0 0.0
10/03/2020
1
 427,100 0.90 1 0.90 0 300 -0.0
09/03/2020
0.90
 835,255 1 1 0.90 0 5,000 -0.0
06/03/2020
1
 1,003,119 1 1.10 0.90 0 0 0
05/03/2020
1
 2,248,596 1 1.10 0.90 0 9,900 -0.0
04/03/2020
1
 778,990 0.90 1 0.90 0 0 0
03/03/2020
0.90
 597,443 1 1 0.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |