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

1.70
0.10
(6.25%)
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
(2026-05-20) 		-0.10 -5.88% 5,020,600 0 0
1.60
1.80
1.70
2 tháng
(2026-04-20) 		-0.20 -11.11% 8,495,000 0 0
1.60
1.80
1.70
3 tháng
(2026-03-23) 		-0.30 -15.79% 15,348,800 0 0
1.60
2
1.70
6 tháng
(2025-12-22) 		-0.10 -5.88% 68,684,500 0 0
1.60
2.90
1.70
12 tháng
(2025-06-24) 		-0.10 -5.88% 126,665,700 0 0
1.60
2.90
1.70
24 tháng
(2024-07-01) 		-0.50 -23.81% 206,922,022 -26,600 -0.0
1.40
2.90
1.70
36 tháng
(2023-07-05) 		-1.60 -50% 332,704,389 -84,861 -0.2
1.40
3.20
1.70
60 tháng
(2021-07-15) 		-0.20 -11.11% 885,640,495 -265,210 -1.2
1.40
8
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/10/2019
1.30
 621,680 1.20 1.30 1.20 0 0 0
03/10/2019
1.20
 542,025 1.20 1.30 1.20 0 0 0
02/10/2019
1.20
 782,374 1.30 1.40 1.20 0 0 0
01/10/2019
1.30
 1,581,450 1.30 1.40 1.30 0 0 0
30/09/2019
1.30
 835,923 1.40 1.40 1.30 0 0 0
27/09/2019
1.40
 347,339 1.40 1.40 1.30 0 0 0
26/09/2019
1.40
 568,757 1.40 1.40 1.30 0 0 0
25/09/2019
1.40
 386,900 1.40 1.40 1.30 100 0 0.0
24/09/2019
1.40
 488,250 1.30 1.40 1.30 0 0 0
23/09/2019
1.30
 359,020 1.40 1.40 1.30 0 0 0
20/09/2019
1.40
 403,851 1.30 1.40 1.30 0 0 0
19/09/2019
1.30
 931,825 1.40 1.40 1.30 0 0 0
18/09/2019
1.40
 1,423,590 1.40 1.50 1.30 0 0 0
17/09/2019
1.40
 635,129 1.50 1.50 1.40 0 0 0
16/09/2019
1.50
 494,209 1.50 1.50 1.40 0 0 0
13/09/2019
1.50
 502,340 1.40 1.50 1.40 0 0 0
12/09/2019
1.40
 537,030 1.40 1.50 1.40 0 0 0
11/09/2019
1.40
 300,105 1.50 1.50 1.40 0 0 0
10/09/2019
1.50
 776,685 1.40 1.50 1.40 0 0 0
09/09/2019
1.40
 716,820 1.50 1.50 1.40 0 0 0
06/09/2019
1.50
 661,100 1.40 1.50 1.40 0 0 0
05/09/2019
1.40
 515,770 1.30 1.40 1.30 0 0 0
04/09/2019
1.30
 774,325 1.40 1.50 1.30 0 0 0
03/09/2019
1.40
 375,275 1.40 1.50 1.40 0 0 0
30/08/2019
1.40
 491,840 1.40 1.50 1.30 0 0 0
29/08/2019
1.40
 813,470 1.40 1.50 1.30 0 300,069 -0.4
28/08/2019
1.40
 905,555 1.40 1.50 1.30 0 0 0
27/08/2019
1.40
 469,180 1.40 1.40 1.30 0 60,000 -0.1
26/08/2019
1.40
 1,339,876 1.40 1.50 1.30 0 100 -0.0
23/08/2019
1.40
 1,066,117 1.50 1.50 1.40 0 0 0
22/08/2019
1.50
 346,579 1.40 1.50 1.40 0 0 0
21/08/2019
1.40
 1,417,812 1.40 1.50 1.30 0 0 0
20/08/2019
1.40
 543,493 1.30 1.40 1.30 0 0 0
19/08/2019
1.30
 672,708 1.40 1.50 1.30 0 0 0
16/08/2019
1.40
 2,317,879 1.50 1.50 1.40 100 0 0.0
15/08/2019
1.50
 3,442,013 1.50 1.60 1.40 100 0 0.0
14/08/2019
1.50
 2,124,060 1.40 1.50 1.40 0 0 0
13/08/2019
1.40
 2,572,393 1.30 1.40 1.30 0 100 -0.0
12/08/2019
1.30
 3,385,573 1.30 1.40 1.20 0 0 0
09/08/2019
1.30
 1,071,020 1.20 1.30 1.20 0 0 0
08/08/2019
1.20
 1,225,560 1.20 1.30 1.20 0 0 0
07/08/2019
1.20
 1,686,093 1.10 1.20 1.20 0 0 0
06/08/2019
1.10
 765,330 1.10 1.20 1.10 0 0 0
05/08/2019
1.10
 215,854 1.20 1.20 1.10 0 2,500 -0.0
02/08/2019
1.20
 325,150 1.20 1.20 1.10 0 0 0
01/08/2019
1.20
 279,878 1.20 1.20 1.10 0 0 0
31/07/2019
1.20
 823,100 1.20 1.30 1.10 0 33,000 -0.0
30/07/2019
1.20
 448,263 1.20 1.30 1.20 0 0 0
29/07/2019
1.20
 1,065,650 1.20 1.30 1.20 0 0 0
26/07/2019
1.20
 1,681,851 1.10 1.20 1.10 0 1,000 -0.0
25/07/2019
1.10
 242,595 1.20 1.20 1.10 0 0 0
24/07/2019
1.20
 2,906,235 1.20 1.30 1.10 100 0 0.0
23/07/2019
1.20
 227,510 1.10 1.20 1.10 0 0 0
22/07/2019
1.10
 828,564 1.10 1.20 1.10 0 0 0
19/07/2019
1.10
 407,599 1.10 1.20 1.10 0 0 0
18/07/2019
1.10
 437,531 1.10 1.20 1.10 0 0 0
17/07/2019
1.10
 280,651 1.10 1.20 1 0 0 0
16/07/2019
1.10
 783,960 1.10 1.20 1 100 0 0.0
15/07/2019
1.10
 131,200 1.10 1.10 1 0 0 0
12/07/2019
1.10
 221,688 1.10 1.10 1 0 0 0
11/07/2019
1.10
 201,725 1 1.10 1 0 0 0
10/07/2019
1
 406,830 1.10 1.20 1 0 0 0
09/07/2019
1.10
 1,061,844 1 1.10 1 0 0 0
08/07/2019
1
 379,182 1.10 1.20 1 0 0 0
05/07/2019
1.10
 509,418 1.20 1.20 1.10 14,000 0 0.0
04/07/2019
1.20
 123,960 1.10 1.20 1.10 0 0 0
03/07/2019
1.10
 216,458 1.10 1.20 1.10 0 0 0
02/07/2019
1.10
 758,589 1.10 1.20 1 5,000 0 0.0
01/07/2019
1.10
 399,710 1 1.10 1 0 0 0
28/06/2019
1
 330,495 1.10 1.10 1 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |