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

1.50
0
(0%)
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
(2026-06-29) 		-0.10 -6.25% 3,143,800 0 0
1.50
1.60
1.50
2 tháng
(2026-06-01) 		-0.20 -11.76% 7,211,900 0 0
1.50
1.70
1.50
3 tháng
(2026-05-04) 		-0.20 -11.76% 12,056,800 0 0
1.50
1.80
1.50
6 tháng
(2026-01-30) 		-1.20 -44.44% 56,855,000 0 0
1.50
2.90
1.50
12 tháng
(2025-08-04) 		-0.40 -21.05% 107,691,600 0 0
1.50
2.90
1.50
24 tháng
(2024-08-08) 		-0.50 -25% 194,429,500 -26,600 -0.0
1.40
2.90
1.50
36 tháng
(2023-08-14) 		-1.70 -53.13% 317,453,189 -74,361 -0.1
1.40
3.20
1.50
60 tháng
(2021-08-24) 		-0.70 -31.82% 867,054,860 -265,210 -1.2
1.40
8
1.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2020
1.90
 0 1.90 1.90 1.90 0 0 0
13/10/2020
1.90
 0 1.90 1.90 1.90 0 0 0
12/10/2020
1.90
 0 1.80 1.90 1.80 0 0 0
09/10/2020
1.80
 3,731,048 1.80 2 1.80 0 0 0
08/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
07/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
06/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
05/10/2020
1.80
 0 1.80 1.80 1.80 0 0 0
02/10/2020
1.80
 8,232,533 1.70 1.90 1.70 0 0 0
01/10/2020
1.70
 0 1.70 1.70 1.70 0 0 0
30/09/2020
1.70
 0 1.70 1.70 1.70 0 0 0
29/09/2020
1.70
 0 1.70 1.70 1.70 0 0 0
28/09/2020
1.70
 0 1.60 1.70 1.70 0 0 0
25/09/2020
1.60
 5,870,257 1.70 1.80 1.60 0 0 0
24/09/2020
1.70
 0 1.70 1.70 1.70 0 0 0
23/09/2020
1.70
 0 1.70 1.70 1.70 0 0 0
22/09/2020
1.70
 0 1.70 1.70 1.70 0 0 0
21/09/2020
1.70
 0 1.70 1.70 1.70 0 0 0
18/09/2020
1.70
 8,762,679 1.80 1.90 1.60 0 1,500 -0.0
17/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
16/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
15/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
14/09/2020
1.80
 0 1.80 1.80 1.80 0 0 0
11/09/2020
1.80
 12,095,882 1.60 1.80 1.70 100 300 -0.0
10/09/2020
1.60
 0 1.60 1.60 1.60 0 0 0
09/09/2020
1.60
 0 1.60 1.60 1.60 0 0 0
08/09/2020
1.60
 0 1.60 1.60 1.60 0 0 0
07/09/2020
1.60
 0 1.60 1.60 1.60 0 0 0
04/09/2020
1.60
 5,688,728 1.40 1.60 1.50 0 0 0
03/09/2020
1.40
 0 1.40 1.40 1.40 0 0 0
01/09/2020
1.40
 0 1.40 1.40 1.40 0 0 0
31/08/2020
1.40
 0 1.40 1.40 1.40 0 0 0
28/08/2020
1.40
 6,138,836 1.30 1.40 1.30 0 0 0
27/08/2020
1.30
 0 1.30 1.30 1.30 0 0 0
26/08/2020
1.30
 0 1.30 1.30 1.30 0 0 0
25/08/2020
1.30
 0 1.30 1.30 1.30 0 0 0
24/08/2020
1.30
 0 1.30 1.30 1.30 0 0 0
21/08/2020
1.30
 2,286,123 1.20 1.30 1.20 0 0 0
20/08/2020
1.20
 0 1.20 1.20 1.20 0 0 0
19/08/2020
1.20
 0 1.20 1.20 1.20 0 0 0
18/08/2020
1.20
 0 1.20 1.20 1.20 0 0 0
17/08/2020
1.20
 0 1.20 1.20 1.20 0 0 0
14/08/2020
1.20
 3,391,350 1.10 1.20 1 0 0 0
13/08/2020
1.10
 0 1.10 1.10 1.10 0 0 0
12/08/2020
1.10
 0 1.10 1.10 1.10 0 0 0
11/08/2020
1.10
 0 1.10 1.10 1.10 0 0 0
10/08/2020
1.10
 0 1.10 1.10 1.10 0 0 0
07/08/2020
1.10
 3,431,650 1 1.10 0.90 0 9,100 -0.0
06/08/2020
1
 0 1 1 1 0 0 0
05/08/2020
1
 0 1 1 1 0 0 0
04/08/2020
1
 0 1 1 1 0 0 0
03/08/2020
1
 0 1 1 1 0 0 0
31/07/2020
1
 3,884,766 0.90 1 0.80 0 0 0
30/07/2020
0.90
 0 0.90 0.90 0.90 0 0 0
29/07/2020
0.90
 0 0.90 0.90 0.90 0 0 0
28/07/2020
0.90
 0 0.90 0.90 0.90 0 0 0
27/07/2020
0.90
 0 1 0.90 0.90 0 0 0
24/07/2020
1
 854,100 1 1 0.90 0 5,000 -0.0
23/07/2020
1
 0 1 1 1 0 0 0
22/07/2020
1
 0 1 1 1 0 0 0
21/07/2020
1
 0 1 1 1 0 0 0
20/07/2020
1
 0 1 1 1 0 0 0
17/07/2020
1
 1,255,285 1 1.10 0.90 0 0 0
16/07/2020
1
 0 1 1 1 0 0 0
15/07/2020
1
 0 1 1 1 0 0 0
14/07/2020
1
 0 1 1 1 0 0 0
13/07/2020
1
 0 1 1 1 0 0 0
10/07/2020
1
 4,626,042 1.10 1.10 1 520,000 202,000 0.3
09/07/2020
1.10
 0 1.10 1.10 1.10 0 0 0
08/07/2020
1.10
 0 1.10 1.10 1.10 0 0 0
07/07/2020
1.10
 0 1.10 1.10 1.10 0 0 0
06/07/2020
1.10
 0 1.10 1.10 1.10 0 0 0
03/07/2020
1.10
 2,103,283 1.20 1.20 1.10 0 0 0
02/07/2020
1.20
 0 1.20 1.20 1.20 0 0 0
01/07/2020
1.20
 0 1.20 1.20 1.20 0 0 0
30/06/2020
1.20
 0 1.20 1.20 1.20 0 0 0
29/06/2020
1.20
 0 1.20 1.20 1.20 0 0 0
26/06/2020
1.20
 6,078,446 1.30 1.40 1.20 0 1,000 -0.0
25/06/2020
1.30
 0 1.30 1.30 1.30 0 0 0
24/06/2020
1.30
 0 1.30 1.30 1.30 0 0 0
23/06/2020
1.30
 0 1.30 1.30 1.30 0 0 0
22/06/2020
1.30
 0 1.40 1.30 1.30 0 0 0
19/06/2020
1.40
 13,478,400 1 1.40 1 310,000 80,000 0.3
18/06/2020
1
 0 1 1 1 0 0 0
17/06/2020
1
 0 1 1 1 0 0 0
16/06/2020
1
 0 1 1 1 0 0 0
15/06/2020
1
 0 1 1 1 0 0 0
12/06/2020
1
 0 1 1 1 0 0 0
11/06/2020
1
 0 1 1 1 0 0 0
10/06/2020
1
 0 1 1 1 0 0 0
09/06/2020
1
 6,377,200 1 1 0.90 0 679,900 0
08/06/2020
1
 6,377,729 0.90 1 0.90 0 679,900 -0.7
05/06/2020
0.90
 3,327,505 0.80 0.90 0.80 0 33,860 -0.0
04/06/2020
0.80
 5,348,231 0.80 0.90 0.80 144,400 2,835 0.1
03/06/2020
0.80
 2,776,795 0.90 0.90 0.80 0 202,200 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |