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

2.10
-0.30
(-12.50%)
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
(2026-02-11) 		-0.50 -17.24% 12,263,900 0 0
2.10
2.90
2.10
2 tháng
(2026-01-12) 		0.50 26.32% 36,315,300 0 0
1.90
2.90
2.10
3 tháng
(2025-12-15) 		0.70 41.18% 46,416,100 0 0
1.70
2.90
2.10
6 tháng
(2025-09-15) 		0.50 26.32% 67,244,300 0 0
1.60
2.90
2.10
12 tháng
(2025-03-18) 		0.60 33.33% 123,159,100 -300 -0.0
1.50
2.90
2.10
24 tháng
(2024-03-25) 		0.10 4.35% 223,286,493 -26,600 -0.0
1.40
2.90
2.10
36 tháng
(2023-03-29) 		0 0% 372,269,722 -77,506 -0.2
1.40
3.70
2.10
60 tháng
(2021-04-08) 		-0.70 -22.58% 966,547,502 -1,509,710 -4.2
1.40
8
2.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/03/2018
2.30
 4,463,213 2.40 2.50 2.30 0 0 0
28/02/2018
2.40
 8,336,670 2.20 2.40 2.20 338,700 0 0.8
27/02/2018
2.20
 4,464,120 2.10 2.20 2.10 0 1,000 -0.0
26/02/2018
2.10
 1,421,313 2.10 2.20 2.10 0 0 0
23/02/2018
2.10
 1,404,828 2.10 2.20 2 11,500 0 0.0
22/02/2018
2.10
 2,122,915 2.20 2.20 2 0 0 0
21/02/2018
2.20
 1,122,235 2.10 2.20 2.10 0 0 0
13/02/2018
2.10
 1,293,825 2.10 2.20 2.10 0 0 0
12/02/2018
2.10
 2,365,424 2 2.20 2 0 0 0
09/02/2018
2
 2,230,308 2.10 2.10 1.90 0 300 -0.0
08/02/2018
2.10
 1,518,142 2.20 2.20 2 0 0 0
07/02/2018
2.20
 2,794,944 2 2.20 2 10,000 0 0.0
06/02/2018
2
 5,815,600 2.10 2.20 1.90 107,500 101,100 0.0
05/02/2018
2.10
 3,582,279 2.20 2.30 2.10 100,000 800 0.2
02/02/2018
2.20
 1,354,989 2.30 2.30 2.20 12,000 0 0.0
01/02/2018
2.30
 3,181,984 2.30 2.40 2.20 10,800 150,000 -0.3
31/01/2018
2.30
 4,724,083 2.40 2.40 2.20 0 0 0
30/01/2018
2.40
 1,827,036 2.50 2.50 2.40 122,200 0 0.3
29/01/2018
2.50
 1,159,960 2.50 2.60 2.40 0 0 0
26/01/2018
2.50
 2,311,509 2.50 2.60 2.40 0 0 0
25/01/2018
2.50
 6,326,501 2.60 2.60 2.50 100,000 50,000 0.1
24/01/2018
2.60
 2,592,245 2.50 2.60 2.50 0 0 0
23/01/2018
2.50
 2,862,508 2.60 2.60 2.50 0 0 0
22/01/2018
2.60
 4,629,459 2.40 2.60 2.40 0 0 0
19/01/2018
2.40
 2,333,391 2.50 2.60 2.40 0 0 0
18/01/2018
2.50
 7,034,131 2.40 2.60 2.30 0 103,100 -0.3
17/01/2018
2.40
 3,291,349 2.60 2.60 2.40 4,100 0 0.0
16/01/2018
2.60
 3,898,315 2.60 2.60 2.40 124,500 100,000 0.1
15/01/2018
2.60
 2,237,528 2.60 2.70 2.50 99,000 20,000 0.2
12/01/2018
2.60
 6,782,572 2.60 2.80 2.50 1,000 0 0.0
11/01/2018
2.60
 5,942,465 2.60 2.70 2.50 0 0 0
10/01/2018
2.60
 6,304,168 2.70 2.80 2.60 0 0 0
09/01/2018
2.70
 17,122,219 2.50 2.70 2.50 31,800 14,000 0.0
08/01/2018
2.50
 10,537,415 2.30 2.50 2.30 0 50,000 -0.1
05/01/2018
2.30
 2,150,638 2.30 2.40 2.30 0 0 0
04/01/2018
2.30
 2,697,919 2.30 2.40 2.20 3,500 0 0.0
03/01/2018
2.30
 1,408,119 2.30 2.40 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |