CTCP Bất động sản Dầu khí (pwa)

8
1
(14.29%)
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
(2026-02-23) 		0.60 9.37% 228,700 0 0
5.30
8
8
2 tháng
(2026-01-15) 		0.80 12.90% 415,700 0 0
5
8
8
3 tháng
(2025-12-16) 		0.50 7.69% 3,664,500 0 0
5
8.10
8
6 tháng
(2025-09-17) 		3.40 94.44% 4,828,000 0 0
3.30
8.10
8
12 tháng
(2025-03-21) 		3.40 94.44% 6,909,900 -3,900 -0.0
2.90
8.10
8
24 tháng
(2024-03-26) 		3.10 79.49% 13,586,105 -229,700 -0.9
2.90
8.10
8
36 tháng
(2023-04-03) 		3.10 79.49% 16,819,909 -271,900 -1.1
2.90
8.10
8
60 tháng
(2021-04-12) 		-6.87 -49.54% 60,546,410 -122,200 1.4
2.80
19.20
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2019
13.52
 114,900 12.95 13.52 12.95 0 0 0
14/10/2019
13.52
 67,200 13.80 14.08 13.24 0 0 0
11/10/2019
13.61
 80,100 13.99 13.99 13.52 0 0 0
10/10/2019
13.99
 163,550 13.71 14.64 13.71 0 0 0
09/10/2019
13.80
 47,500 13.61 13.80 13.33 0 0 0
08/10/2019
13.52
 67,868 13.80 13.80 13.33 0 0 0
07/10/2019
13.80
 87,520 13.61 14.08 13.61 0 0 0
04/10/2019
13.80
 75,550 13.71 14.08 13.14 0 1,040 -0.0
03/10/2019
13.89
 235,940 12.95 14.27 12.86 0 0 0
02/10/2019
12.95
 121,685 11.83 13.05 11.55 0 0 0
01/10/2019
11.73
 127,040 12.20 12.20 11.64 0 0 0
30/09/2019
12.48
 142,890 12.95 12.95 12.20 0 8,500 -0.1
27/09/2019
13.05
 47,550 12.95 13.14 12.77 0 0 0
26/09/2019
13.05
 35,570 13.05 13.24 12.86 0 0 0
25/09/2019
13.24
 40,700 12.67 13.33 12.67 0 0 0
24/09/2019
13.42
 88,820 13.61 13.61 12.86 0 0 0
23/09/2019
13.42
 26,900 13.99 13.99 13.42 0 0 0
20/09/2019
13.99
 24,500 14.36 14.36 13.80 0 0 0
19/09/2019
14.08
 76,200 13.89 14.55 13.61 0 0 0
18/09/2019
13.52
 108,367 13.99 13.99 13.42 0 0 0
17/09/2019
13.89
 57,320 13.89 14.08 13.52 0 0 0
16/09/2019
13.89
 86,010 14.74 14.74 13.89 0 0 0
13/09/2019
14.74
 74,384 14.17 14.93 14.08 0 0 0
12/09/2019
14.36
 98,650 13.42 14.36 13.42 0 0 0
11/09/2019
13.99
 53,403 13.14 14.08 13.14 0 0 0
10/09/2019
13.33
 330,214 14.27 14.27 12.39 0 0 0
09/09/2019
14.27
 110,915 15.02 15.02 14.17 0 0 0
06/09/2019
14.93
 95,184 15.49 15.77 14.83 0 0 0
05/09/2019
15.49
 141,020 14.46 15.58 14.46 1,000 13,200 -0.2
04/09/2019
14.17
 382,628 15.58 15.58 13.80 0 4,000 -0.1
03/09/2019
15.58
 402,530 17.55 17.93 15.49 500 0 0.0
30/08/2019
17.74
 400,283 20.09 20.09 17.55 0 0 0
29/08/2019
19.43
 580,858 22.53 22.53 19.15 3,040 0 0.1
28/08/2019
22.34
 146,320 21.87 22.81 21.87 1,000 0 0.0
27/08/2019
22.15
 323,720 20.93 22.53 20.75 2,000 0 0.0
26/08/2019
20.93
 165,128 20.65 21.50 20.65 0 0 0
23/08/2019
21.31
 228,177 21.12 21.50 21.03 0 0 0
22/08/2019
21.50
 222,700 20.65 21.59 20.37 0 0 0
21/08/2019
21.03
 337,039 21.03 22.06 20.56 8,000 0 0.2
20/08/2019
20.93
 893,030 18.77 21.31 18.77 15,700 0 0.4
19/08/2019
18.77
 250,640 18.12 18.87 18.12 0 0 0
16/08/2019
18.02
 78,920 17.93 18.30 17.93 0 0 0
15/08/2019
18.21
 95,950 18.02 18.30 17.37 0 1,000 -0.0
14/08/2019
18.40
 93,490 17.84 18.77 17.84 0 0 0
13/08/2019
18.30
 153,400 18.77 18.96 18.30 0 0 0
12/08/2019
18.87
 266,420 17.84 19.24 17.84 1,000 0 0.0
09/08/2019
18.02
 112,107 18.40 18.40 17.74 0 0 0
08/08/2019
18.40
 137,547 17.74 18.68 17.46 0 0 0
07/08/2019
17.84
 94,110 17.46 18.21 17.46 0 1,400 -0.0
06/08/2019
17.46
 179,400 18.02 18.02 17.27 0 0 0
05/08/2019
18.30
 171,081 17.84 18.68 17.65 0 0 0
02/08/2019
18.21
 173,470 17.46 18.30 16.99 0 0 0
01/08/2019
17.55
 170,030 16.24 18.68 15.96 0 0 0
31/07/2019
16.15
 429,772 18.21 18.21 15.77 0 1,000 -0.0
30/07/2019
18.30
 213,130 19.81 20.09 16.90 0 0 0
29/07/2019
19.71
 196,820 19.43 20.09 19.43 1,100 0 0.0
26/07/2019
19.62
 319,080 19.24 19.81 18.87 1,300 0 0.0
25/07/2019
18.77
 316,660 18.21 19.62 17.74 0 0 0
24/07/2019
17.84
 80,520 18.21 18.21 17.74 0 1,000 -0.0
23/07/2019
18.12
 126,810 18.30 18.40 17.84 0 1,000 -0.0
22/07/2019
18.12
 87,540 18.21 18.40 17.84 0 0 0
19/07/2019
18.30
 185,100 17.84 18.87 17.37 1,000 0 0.0
18/07/2019
17.55
 99,200 18.02 18.02 17.18 0 0 0
17/07/2019
17.84
 159,510 17.37 18.77 16.80 1,000 0 0.0
16/07/2019
16.90
 185,050 17.93 18.12 16.90 0 0 0
15/07/2019
18.30
 215,950 18.87 18.87 18.02 0 0 0
12/07/2019
18.87
 219,570 19.24 19.62 18.77 0 0 0
11/07/2019
18.77
 187,340 19.71 19.99 18.59 0 0 0
10/07/2019
19.71
 192,930 19.24 20.46 18.30 0 0 0
09/07/2019
19.24
 210,720 18.30 19.24 18.30 0 0 0
08/07/2019
17.84
 226,337 16.71 17.84 15.96 0 0 0
05/07/2019
16.15
 293,113 15.68 16.71 15.11 0 0 0
04/07/2019
16.43
 221,300 16.43 16.62 15.77 0 0 0
03/07/2019
15.96
 281,270 16.43 16.90 15.30 0 0 0
02/07/2019
16.33
 211,450 14.08 16.99 13.52 0 0 0
01/07/2019
15.96
 212,100 15.02 15.96 15.02 0 0 0
28/06/2019
15.02
 295,100 12.95 15.58 12.95 0 0 0
27/06/2019
13.24
 369,400 14.27 14.27 12.20 0 3,000 -0.0
26/06/2019
12.58
 89,100 12.11 12.58 12.02 0 0 0
25/06/2019
11.08
 125,050 10.14 11.08 10.14 0 0 0
24/06/2019
9.76
 171,900 7.32 9.76 7.32 0 0 0
21/06/2019
8.92
 177,900 7.60 8.92 7.60 0 0 0
20/06/2019
7.70
 46,900 7.70 7.79 7.70 0 0 0
19/06/2019
7.60
 43,900 7.79 7.98 7.60 0 0 0
18/06/2019
7.79
 30,500 7.51 7.98 7.51 0 0 0
17/06/2019
7.51
 12,500 7.51 7.79 7.42 0 0 0
14/06/2019
7.98
 25,600 8.17 8.26 7.51 3,000 0 0.0
13/06/2019
8.17
 21,800 7.79 8.17 7.79 0 0 0
12/06/2019
7.70
 24,500 6.76 7.79 6.76 0 0 0
11/06/2019
6.76
 209,200 11.17 11.17 6.76 0 0 0
30/11/-0001
3.19
 4,754 3.38 3.38 3.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |