CTCP Bất động sản Dầu khí (pwa)

6.20
0.40
(6.90%)
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
(2026-04-01) 		-0.80 -11.43% 192,400 0 0
5.90
7
6.20
2 tháng
(2026-03-02) 		0.30 5.08% 1,364,200 300 0
5.70
9.50
6.20
3 tháng
(2026-02-02) 		0.40 6.90% 1,392,900 300 0
5
9.50
6.20
6 tháng
(2025-11-03) 		2.80 82.35% 5,781,700 300 0
3.40
9.50
6.20
12 tháng
(2025-05-06) 		2.80 82.35% 7,704,300 -3,600 -0.0
3.30
9.50
6.20
24 tháng
(2024-05-13) 		2.90 87.88% 14,408,246 -229,400 -0.9
2.90
9.50
6.20
36 tháng
(2023-05-17) 		2.40 63.16% 17,761,808 -271,600 -1.1
2.90
9.50
6.20
60 tháng
(2021-05-27) 		-5.40 -46.55% 58,826,152 -121,200 1.4
2.80
19.20
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/01/2020
9.22
 25,300 9.41 9.41 9.12 0 0 0
22/01/2020
9.41
 3,200 9.51 9.70 9.41 0 0 0
21/01/2020
9.51
 9,100 9.31 9.80 9.31 0 0 0
20/01/2020
9.31
 62,420 9.60 9.60 9.12 0 0 0
17/01/2020
9.51
 23,200 9.60 9.70 9.51 100 0 0.0
16/01/2020
9.51
 26,600 9.80 9.80 9.51 0 0 0
15/01/2020
9.70
 34,500 9.70 9.90 9.70 0 0 0
14/01/2020
9.70
 11,650 9.70 9.70 9.70 0 0 0
13/01/2020
9.70
 17,200 9.70 9.90 9.70 0 0 0
10/01/2020
9.99
 8,300 9.99 9.99 9.80 0 0 0
09/01/2020
9.90
 11,410 9.99 9.99 9.70 0 0 0
08/01/2020
9.70
 20,710 9.70 9.80 9.60 0 0 0
07/01/2020
9.90
 52,600 9.90 9.99 9.60 0 0 0
06/01/2020
9.80
 33,400 9.99 9.99 9.80 0 0 0
03/01/2020
9.99
 23,200 9.90 10.19 9.90 0 0 0
02/01/2020
10.09
 20,800 10.19 10.19 9.90 0 0 0
31/12/2019
10.09
 15,700 10.19 10.28 9.99 0 0 0
30/12/2019
10.09
 12,800 10.48 10.57 10.09 100 0 0.0
27/12/2019
10.19
 8,412 10.48 10.57 10.09 0 0 0
26/12/2019
10.38
 8,700 10.48 10.48 10.09 0 0 0
25/12/2019
9.99
 59,500 10.28 10.28 9.22 0 0 0
24/12/2019
10.28
 26,108 10.38 10.48 10.28 0 0 0
23/12/2019
10.28
 24,112 10.19 10.48 10.19 0 0 0
20/12/2019
10.19
 16,300 10.28 10.38 10.19 0 0 0
19/12/2019
10.28
 16,100 10.19 10.67 10.19 0 0 0
18/12/2019
10.38
 18,100 10.38 10.38 10.19 400 0 0.0
17/12/2019
10.28
 17,700 10.28 10.87 10.28 0 0 0
16/12/2019
10.28
 41,200 10.48 10.48 10.19 0 0 0
13/12/2019
10.57
 28,300 10.48 10.87 10.48 0 0 0
12/12/2019
10.57
 17,700 10.57 10.67 10.38 0 0 0
11/12/2019
10.67
 69,400 10.87 11.25 10.57 0 0 0
10/12/2019
11.54
 60,400 11.74 11.74 10.96 0 0 0
09/12/2019
11.64
 51,940 11.06 12.13 11.06 0 0 0
06/12/2019
11.35
 117,730 10.38 11.54 10.09 0 0 0
05/12/2019
10.09
 25,500 9.90 10.28 9.90 0 0 0
04/12/2019
10.09
 13,320 9.99 10.09 9.70 0 0 0
03/12/2019
10.09
 25,320 9.80 10.48 9.80 0 0 0
02/12/2019: Cổ tức tiền mặt tỉ lệ: 3.5%
02/12/2019
10.28
 16,900 10.96 10.96 10.19 0 0 0
29/11/2019
10.14
 22,820 10.51 10.51 10.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |