CTCP Bất động sản Dầu khí (pwa)

5.20
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
(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)
23/06/2020
8.93
 50,600 9.22 9.22 8.93 0 0 0
22/06/2020
9.31
 70,603 9.41 9.51 8.93 0 0 0
19/06/2020
9.31
 97,035 8.63 9.51 8.63 0 0 0
18/06/2020
8.63
 44,520 8.73 8.83 8.63 0 0 0
17/06/2020
8.83
 50,245 8.83 8.83 8.63 0 0 0
16/06/2020
8.73
 66,200 8.63 8.83 8.44 0 0 0
15/06/2020
8.54
 64,930 9.02 9.02 8.34 0 3,000 -0.0
12/06/2020
8.73
 136,400 9.22 9.22 8.44 0 0 0
11/06/2020
9.41
 216,467 9.41 10.09 9.31 0 0 0
10/06/2020
9.41
 173,598 9.41 9.51 9.02 0 0 0
09/06/2020
9.41
 161,187 9.60 9.70 9.22 0 0 0
08/06/2020
9.51
 292,705 8.83 9.51 8.83 0 1,000 -0.0
05/06/2020
8.73
 88,020 8.63 8.73 8.54 0 0 0
04/06/2020
8.63
 63,980 8.73 8.73 8.54 0 400 -0.0
03/06/2020
8.83
 52,830 8.83 8.83 8.63 0 0 0
02/06/2020
8.83
 79,310 8.83 8.93 8.63 0 0 0
01/06/2020
8.73
 86,130 8.73 8.83 8.54 0 0 0
29/05/2020
8.63
 89,410 8.63 8.83 8.63 0 0 0
28/05/2020
8.83
 44,320 8.73 8.83 8.73 0 0 0
27/05/2020
8.73
 65,515 8.93 8.93 8.73 0 0 0
26/05/2020
9.02
 93,100 8.93 9.12 8.83 0 0 0
25/05/2020
8.93
 123,329 8.34 9.02 8.34 0 0 0
22/05/2020
8.44
 109,860 8.83 8.83 8.44 0 0 0
21/05/2020
8.83
 58,050 8.93 9.31 8.63 0 0 0
20/05/2020
8.73
 82,370 8.73 9.12 8.73 0 0 0
19/05/2020
8.73
 129,740 8.63 9.02 8.34 0 0 0
18/05/2020
8.54
 50,750 8.54 8.63 8.34 0 0 0
15/05/2020
8.63
 32,910 9.02 9.02 8.54 0 0 0
14/05/2020
9.02
 226,769 8.34 9.31 8.34 1,000 0 0.0
13/05/2020
8.34
 52,750 8.44 8.44 8.15 0 0 0
12/05/2020
8.34
 40,400 8.34 8.44 8.25 0 0 0
11/05/2020
8.25
 77,700 8.25 8.44 8.15 0 0 0
08/05/2020
8.15
 79,630 8.44 8.44 8.05 0 0 0
07/05/2020
8.44
 32,280 8.44 8.54 8.25 0 0 0
06/05/2020
8.44
 22,240 8.25 8.54 8.25 0 0 0
05/05/2020
8.25
 13,100 8.15 8.25 8.05 0 0 0
04/05/2020
8.15
 7,000 8.25 8.54 8.15 0 0 0
29/04/2020
8.25
 37,940 8.34 8.34 8.15 0 0 0
28/04/2020
8.44
 15,518 8.34 8.54 8.34 0 0 0
27/04/2020
8.44
 66,791 8.73 8.73 8.34 0 0 0
24/04/2020
8.73
 59,253 8.73 9.02 8.44 0 0 0
23/04/2020
8.44
 88,300 8.54 8.73 8.34 500 0 0.0
22/04/2020
8.34
 76,690 7.76 8.54 7.76 0 0 0
21/04/2020
8.25
 61,100 8.83 9.02 8.15 0 0 0
20/04/2020
9.51
 121,430 9.31 9.60 8.83 400 0 0.0
17/04/2020
9.02
 227,281 7.86 9.02 7.86 1,000 0 0.0
16/04/2020
7.76
 30,458 8.05 8.05 7.76 0 0 0
15/04/2020
7.96
 57,400 7.66 8.05 7.66 0 0 0
14/04/2020
7.47
 67,701 7.66 7.66 7.37 1,500 0 0.0
13/04/2020
7.76
 28,065 7.66 7.76 7.66 0 600 -0.0
10/04/2020
7.76
 48,644 8.63 8.73 7.76 0 0 0
09/04/2020
7.86
 83,145 7.66 8.15 7.66 0 0 0
08/04/2020
7.66
 28,510 7.47 7.76 7.37 0 1,400 -0.0
07/04/2020
7.76
 50,600 7.96 7.96 7.57 0 0 0
06/04/2020
7.96
 47,910 7.57 7.96 7.47 200 0 0.0
03/04/2020
7.47
 38,500 6.99 7.76 6.99 400 0 0.0
01/04/2020
6.99
 63,842 6.99 7.08 6.79 1,400 0 0.0
31/03/2020
6.60
 79,056 6.79 7.08 6.11 0 0 0
30/03/2020
6.79
 102,800 7.47 7.47 6.60 0 0 0
27/03/2020
7.66
 102,050 8.05 8.05 7.57 0 1,300 -0.0
26/03/2020
7.86
 62,000 8.63 8.63 7.86 0 0 0
25/03/2020
8.73
 74,040 9.02 9.22 8.54 0 0 0
24/03/2020
8.44
 64,200 8.93 9.02 8.34 0 0 0
23/03/2020
8.93
 199,610 8.34 9.41 8.34 1,000 300 0.0
20/03/2020
8.34
 94,100 8.44 8.54 8.15 0 0 0
19/03/2020
8.25
 70,050 8.44 8.54 8.15 0 0 0
18/03/2020
8.63
 79,200 8.54 8.93 8.44 0 700 -0.0
17/03/2020
8.83
 53,708 8.34 8.83 8.05 0 0 0
16/03/2020
8.93
 158,960 9.22 9.22 8.15 0 0 0
13/03/2020
8.73
 68,700 8.54 9.12 7.66 300 0 0.0
12/03/2020
8.73
 181,130 9.22 9.41 8.54 0 300 -0.0
11/03/2020
10.09
 148,710 9.90 10.57 9.22 0 2,500 -0.0
10/03/2020
9.90
 102,610 8.25 10.57 8.25 1,000 0 0.0
09/03/2020
9.22
 167,440 9.22 10.19 9.22 0 0 0
06/03/2020
11.16
 159,600 11.64 11.64 10.57 300 0 0.0
05/03/2020
11.64
 70,511 12.22 12.22 11.54 500 0 0.0
04/03/2020
12.51
 241,467 12.13 12.71 11.64 0 0 0
03/03/2020
12.22
 182,949 11.25 12.42 10.77 0 0 0
02/03/2020
11.25
 124,016 11.74 11.74 11.06 0 0 0
28/02/2020
11.74
 289,868 10.87 11.93 10.38 0 500 -0.0
27/02/2020
10.57
 196,000 9.70 10.57 9.70 0 200 -0.0
26/02/2020
9.51
 227,530 8.44 9.70 8.44 0 0 0
25/02/2020
8.54
 68,982 8.25 8.73 8.25 0 0 0
24/02/2020
8.25
 66,200 8.05 8.25 7.76 0 0 0
21/02/2020
8.05
 31,100 8.44 8.54 8.05 0 0 0
20/02/2020
8.34
 65,692 8.44 8.73 8.15 0 0 0
19/02/2020
8.44
 47,510 7.96 8.63 7.96 0 0 0
18/02/2020
8.05
 69,112 8.15 8.34 7.76 0 0 0
17/02/2020
8.15
 32,200 8.34 8.34 8.05 0 0 0
14/02/2020
8.25
 13,602 8.34 8.63 8.25 0 0 0
13/02/2020
8.34
 139,512 8.34 8.93 8.15 0 0 0
12/02/2020
8.34
 77,340 8.63 8.73 8.25 0 0 0
11/02/2020
8.73
 18,500 8.93 9.02 8.63 0 0 0
10/02/2020
8.73
 59,228 8.93 9.02 8.34 0 0 0
07/02/2020
8.93
 114,730 7.96 8.93 7.96 0 0 0
06/02/2020
7.96
 30,210 7.66 7.96 7.66 0 0 0
05/02/2020
7.66
 24,600 7.47 7.96 7.47 100 0 0.0
04/02/2020
7.47
 16,880 7.57 7.66 7.37 0 0 0
03/02/2020
7.57
 120,270 7.76 7.76 7.37 0 0 0
31/01/2020
8.15
 47,100 9.02 9.02 8.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |