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

1.80
0.10
(5.88%)
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
(2025-11-05) 		0 0% 4,334,600 0 0
1.60
1.80
1.80
2 tháng
(2025-10-06) 		-0.20 -10.53% 12,854,500 0 0
1.60
1.90
1.80
3 tháng
(2025-09-08) 		-0.10 -5.56% 19,523,000 0 0
1.60
1.90
1.80
6 tháng
(2025-06-09) 		-0.10 -5.56% 56,845,400 0 0
1.60
2.10
1.80
12 tháng
(2024-12-10) 		0.20 13.33% 92,764,984 -24,600 -0.0
1.40
2.10
1.80
24 tháng
(2023-12-18) 		-0.40 -19.05% 199,510,810 -56,596 -0.1
1.40
2.50
1.80
36 tháng
(2022-12-21) 		-1 -37.04% 346,030,626 -77,786 -0.2
1.40
3.70
1.80
60 tháng
(2020-12-31) 		-0.10 -5.56% 1,061,900,614 -1,436,410 -4.0
1.40
8
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2018
1.20
 353,695 1.30 1.30 1.20 0 0 0
23/07/2018
1.30
 349,011 1.20 1.30 1.20 0 0 0
20/07/2018
1.20
 501,331 1.20 1.30 1.20 0 0 0
19/07/2018
1.20
 423,999 1.30 1.30 1.20 0 0 0
18/07/2018
1.30
 443,827 1.20 1.30 1.10 0 0 0
17/07/2018
1.20
 345,478 1.10 1.20 1.10 0 0 0
16/07/2018
1.10
 507,595 1.20 1.30 1.10 0 0 0
13/07/2018
1.20
 662,599 1.20 1.30 1.10 0 0 0
12/07/2018
1.20
 555,653 1.20 1.30 1.10 0 68 -0.0
11/07/2018
1.20
 869,150 1.30 1.30 1.20 0 0 0
10/07/2018
1.30
 83,028 1.30 1.30 1.20 0 0 0
09/07/2018
1.30
 160,865 1.30 1.30 1.20 0 0 0
06/07/2018
1.30
 684,333 1.30 1.40 1.20 100 0 0.0
05/07/2018
1.30
 541,482 1.20 1.30 1.20 0 0 0
04/07/2018
1.20
 497,904 1.30 1.30 1.20 10,000 0 0.0
03/07/2018
1.30
 958,143 1.40 1.40 1.30 0 0 0
02/07/2018
1.40
 854,709 1.40 1.40 1.30 0 0 0
29/06/2018
1.40
 443,920 1.40 1.40 1.30 0 0 0
28/06/2018
1.40
 460,502 1.40 1.50 1.30 0 0 0
27/06/2018
1.40
 790,911 1.40 1.50 1.40 0 0 0
26/06/2018
1.40
 632,467 1.40 1.50 1.30 0 0 0
25/06/2018
1.40
 611,161 1.40 1.50 1.40 0 0 0
22/06/2018
1.40
 2,327,415 1.40 1.50 1.30 0 0 0
21/06/2018
1.40
 883,111 1.40 1.50 1.30 0 0 0
20/06/2018
1.40
 545,547 1.30 1.40 1.30 0 0 0
19/06/2018
1.30
 1,916,111 1.40 1.40 1.30 0 0 0
18/06/2018
1.40
 2,811,060 1.40 1.50 1.30 125,000 0 0.2
15/06/2018
1.40
 204,636 1.50 1.50 1.40 0 0 0
14/06/2018
1.50
 1,166,780 1.50 1.60 1.40 0 6,200 -0.0
13/06/2018
1.50
 1,030,719 1.50 1.60 1.40 0 0 0
12/06/2018
1.50
 2,236,686 1.50 1.50 1.40 10,000 0 0.0
11/06/2018
1.50
 1,665,764 1.50 1.60 1.50 0 100 -0.0
08/06/2018
1.50
 372,350 1.60 1.60 1.50 0 0 0
07/06/2018
1.60
 834,336 1.60 1.70 1.50 600 0 0.0
06/06/2018
1.60
 1,368,568 1.60 1.70 1.50 100,500 0 0.2
05/06/2018
1.60
 2,055,110 1.50 1.60 1.50 0 0 0
04/06/2018
1.50
 511,100 1.60 1.70 1.50 0 0 0
01/06/2018
1.60
 2,079,631 1.60 1.70 1.50 0 0 0
31/05/2018
1.60
 948,840 1.60 1.60 1.50 0 0 0
30/05/2018
1.60
 578,650 1.60 1.60 1.50 0 0 0
29/05/2018
1.60
 3,079,071 1.60 1.70 1.50 0 0 0
28/05/2018
1.60
 1,528,310 1.70 1.70 1.60 0 0 0
25/05/2018
1.70
 416,916 1.70 1.70 1.60 60,900 0 0.1
24/05/2018
1.70
 887,120 1.70 1.80 1.60 0 0 0
23/05/2018
1.70
 2,205,296 1.70 1.80 1.60 60,000 0 0.1
22/05/2018
1.70
 1,799,776 1.80 1.80 1.70 0 0 0
21/05/2018
1.80
 1,266,455 1.80 1.90 1.70 0 0 0
18/05/2018
1.80
 343,310 1.90 1.90 1.80 3,000 0 0.0
17/05/2018
1.90
 660,050 1.80 1.90 1.80 0 0 0
16/05/2018
1.80
 1,749,404 1.90 1.90 1.80 0 0 0
15/05/2018
1.90
 1,841,275 1.80 1.90 1.70 106,200 20,000 0.2
14/05/2018
1.80
 852,805 1.80 1.90 1.80 0 0 0
11/05/2018
1.80
 618,425 1.90 1.90 1.80 0 0 0
10/05/2018
1.90
 1,650,323 1.90 2 1.80 0 0 0
09/05/2018
1.90
 4,026,950 2 2.10 1.90 0 150,200 -0.3
08/05/2018
2
 3,822,651 1.90 2 1.90 0 0 0
07/05/2018
1.90
 496,161 1.80 1.90 1.80 0 0 0
04/05/2018
1.80
 12,446,796 1.80 1.90 1.70 0 21,200 -0.0
03/05/2018
1.80
 0 1.80 1.80 1.80 0 0 0
02/05/2018
1.80
 0 1.80 1.80 1.80 0 0 0
27/04/2018
1.80
 243,543 1.90 1.90 1.80 0 0 0
26/04/2018
1.90
 0 1.90 1.90 1.90 0 0 0
24/04/2018
1.90
 0 1.90 1.90 1.90 0 0 0
23/04/2018
1.90
 760,300 2 2 1.90 0 0 0
20/04/2018
2
 677,856 2 2 1.90 2,000 0 0.0
19/04/2018
2
 1,399,590 2.10 2.10 2 0 0 0
18/04/2018
2.10
 709,421 2 2.10 1.90 0 0 0
17/04/2018
2
 799,790 2 2.10 1.90 0 0 0
16/04/2018
2
 972,580 2 2 1.90 0 0 0
13/04/2018
2
 1,298,985 2.10 2.10 2 0 0 0
12/04/2018
2.10
 682,472 2 2.10 2 0 0 0
11/04/2018
2
 2,014,236 2 2.10 1.90 100,000 0 0.2
10/04/2018
2
 1,877,331 2 2.10 2 0 0 0
09/04/2018
2
 556,045 2.10 2.10 2 0 0 0
06/04/2018
2.10
 743,335 2.10 2.10 2 0 0 0
05/04/2018
2.10
 2,123,075 2 2.10 2 0 210,900 -0.4
04/04/2018
2
 1,557,834 2.10 2.20 2 0 379,100 -0.8
03/04/2018
2.10
 1,736,503 2.10 2.20 2 0 280,460 -0.6
02/04/2018
2.10
 548,349 2.10 2.20 2.10 0 0 0
30/03/2018
2.10
 652,212 2 2.20 2 0 0 0
29/03/2018
2
 1,747,825 2.10 2.20 2 0 55,123 -0.1
28/03/2018
2.10
 296,885 2.10 2.20 2.10 0 0 0
27/03/2018
2.10
 1,181,058 2.20 2.20 2.10 0 338,700 -0.7
26/03/2018
2.20
 898,891 2.20 2.20 2.10 0 0 0
23/03/2018
2.20
 1,854,081 2.20 2.20 2.10 0 0 0
22/03/2018
2.20
 1,272,118 2.20 2.30 2.10 100 0 0.0
21/03/2018
2.20
 1,602,009 2.10 2.30 2.10 0 0 0
20/03/2018
2.10
 1,483,945 2.20 2.30 2.10 0 0 0
19/03/2018
2.20
 1,804,054 2.20 2.30 2.20 0 0 0
16/03/2018
2.20
 2,666,721 2.20 2.30 2.10 0 0 0
15/03/2018
2.20
 2,900,743 2.20 2.30 2.20 100 0 0.0
14/03/2018
2.20
 759,668 2.20 2.30 2.20 0 0 0
13/03/2018
2.20
 2,157,747 2.20 2.40 2.20 0 0 0
12/03/2018
2.20
 1,571,829 2.30 2.40 2.20 1,300 0 0.0
09/03/2018
2.30
 1,764,420 2.30 2.40 2.20 0 0 0
08/03/2018
2.30
 3,088,200 2.30 2.40 2.20 0 0 0
07/03/2018
2.30
 3,662,657 2.30 2.40 2.20 0 0 0
06/03/2018
2.30
 1,580,670 2.20 2.30 2.20 0 0 0
05/03/2018
2.20
 2,072,768 2.20 2.30 2.20 0 11,400 -0.0
02/03/2018
2.20
 2,597,084 2.30 2.40 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |