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)
04/10/2017
2.60
 2,274,762 2.40 2.60 2.40 0 0 0
03/10/2017
2.40
 8,766,970 2.50 2.60 2.30 0 0 0
02/10/2017
2.50
 8,096,830 2.70 2.70 2.50 0 0 0
29/09/2017
2.70
 1,864,956 2.60 2.70 2.60 0 0 0
28/09/2017
2.60
 2,576,782 2.70 2.80 2.60 0 0 0
27/09/2017
2.70
 4,383,133 2.80 2.80 2.60 0 0 0
26/09/2017
2.80
 10,659,574 2.80 3 2.80 0 0 0
25/09/2017
2.80
 7,737,474 2.60 2.80 2.60 0 0 0
22/09/2017
2.60
 7,248,339 2.70 2.90 2.60 0 0 0
21/09/2017
2.70
 12,369,249 2.50 2.70 2.50 0 10,000 -0.0
20/09/2017
2.50
 1,412,060 2.50 2.60 2.50 0 0 0
19/09/2017
2.50
 1,485,270 2.50 2.60 2.50 0 0 0
18/09/2017
2.50
 1,176,915 2.50 2.60 2.50 0 0 0
15/09/2017
2.50
 804,400 2.50 2.60 2.40 0 0 0
14/09/2017
2.50
 1,905,446 2.40 2.60 2.40 100 0 0.0
13/09/2017
2.40
 630,109 2.50 2.50 2.40 0 0 0
12/09/2017
2.50
 336,766 2.50 2.50 2.40 0 0 0
11/09/2017
2.50
 536,649 2.50 2.50 2.40 0 0 0
08/09/2017
2.50
 639,542 2.40 2.50 2.40 0 0 0
07/09/2017
2.40
 900,692 2.50 2.60 2.40 0 0 0
06/09/2017
2.50
 1,140,418 2.50 2.60 2.50 0 0 0
05/09/2017
2.50
 2,417,426 2.50 2.60 2.40 0 86,500 -0.2
01/09/2017
2.50
 897,385 2.50 2.60 2.50 0 0 0
31/08/2017
2.50
 1,419,892 2.50 2.60 2.50 0 0 0
30/08/2017
2.50
 758,507 2.60 2.60 2.50 0 0 0
29/08/2017
2.60
 614,252 2.60 2.60 2.50 0 0 0
28/08/2017
2.60
 4,378,644 2.70 2.80 2.50 0 0 0
25/08/2017
2.70
 7,157,920 2.50 2.70 2.50 0 8,500 -0.0
24/08/2017
2.50
 2,376,726 2.50 2.60 2.40 0 0 0
23/08/2017
2.50
 1,949,011 2.50 2.60 2.40 10,000 0 0.0
22/08/2017
2.50
 2,891,330 2.60 2.60 2.40 14,000 0 0.0
21/08/2017
2.60
 455,174 2.50 2.60 2.50 0 0 0
18/08/2017
2.50
 3,314,570 2.50 2.60 2.50 0 0 0
17/08/2017
2.50
 1,040,426 2.60 2.60 2.50 0 0 0
16/08/2017
2.60
 2,609,219 2.50 2.70 2.50 0 4,000 -0.0
15/08/2017
2.50
 3,248,915 2.70 2.70 2.50 0 0 0
14/08/2017
2.70
 3,335,810 2.60 2.70 2.50 0 0 0
11/08/2017
2.60
 3,180,550 2.60 2.70 2.50 0 0 0
10/08/2017
2.60
 2,621,533 2.70 2.80 2.60 0 0 0
09/08/2017
2.70
 9,542,269 2.80 3 2.70 0 76,000 -0.2
08/08/2017
2.80
 14,715,695 2.60 2.80 2.50 95,000 3,000 0.2
07/08/2017
2.60
 2,273,750 2.50 2.60 2.50 0 0 0
04/08/2017
2.50
 1,415,930 2.50 2.60 2.40 0 0 0
03/08/2017
2.50
 2,958,682 2.50 2.60 2.40 0 0 0
02/08/2017
2.50
 4,176,627 2.60 2.60 2.40 0 0 0
01/08/2017
2.60
 6,034,769 2.50 2.70 2.50 0 2,000 -0.0
31/07/2017
2.50
 3,325,587 2.60 2.70 2.50 87,000 0 0.2
28/07/2017
2.60
 6,491,675 2.40 2.60 2.40 19,000 0 0.0
27/07/2017
2.40
 4,117,770 2.50 2.60 2.40 10,000 0 0.0
26/07/2017
2.50
 7,427,736 2.40 2.60 2.30 0 0 0
25/07/2017
2.40
 1,049,423 2.40 2.40 2.30 0 0 0
24/07/2017
2.40
 4,549,276 2.40 2.50 2.30 0 0 0
21/07/2017
2.40
 2,640,804 2.50 2.60 2.40 0 0 0
20/07/2017
2.50
 2,080,324 2.50 2.60 2.40 0 0 0
19/07/2017
2.50
 4,282,076 2.50 2.60 2.40 150,000 0 0.4
18/07/2017
2.50
 5,208,603 2.50 2.60 2.40 9,700 0 0.0
17/07/2017
2.50
 6,757,798 2.70 2.70 2.50 0 0 0
14/07/2017
2.70
 6,472,812 2.60 2.80 2.50 0 0 0
13/07/2017
2.60
 9,938,991 2.70 2.80 2.50 5,000 0 0.0
12/07/2017
2.70
 10,020,346 2.50 2.70 2.40 22,200 192,200 -0.5
11/07/2017
2.50
 7,323,635 2.70 2.70 2.50 24,000 119,600 -0.3
10/07/2017
2.70
 34,429,529 2.80 3 2.60 0 700,000 -1.8
07/07/2017
2.80
 2,936,000 2.60 2.80 2.80 0 0 0
06/07/2017
2.60
 3,546,163 2.40 2.60 2.60 0 300 -0.0
05/07/2017
2.40
 3,504,445 2.20 2.40 2.30 0 0 0
04/07/2017
2.20
 10,818,653 2 2.20 2 0 0 0
03/07/2017
2
 752,848 2.10 2.10 2 0 0 0
30/06/2017
2.10
 780,620 2 2.10 1.90 0 0 0
29/06/2017
2
 866,963 2 2.10 1.90 0 0 0
28/06/2017
2
 1,124,690 2 2 1.90 0 4,000 -0.0
27/06/2017
2
 967,280 2 2.10 2 100 0 0.0
26/06/2017
2
 2,095,958 2 2.10 2 0 0 0
23/06/2017
2
 683,965 2 2.10 2 0 10 -0
22/06/2017
2
 547,015 2 2.10 2 0 0 0
21/06/2017
2
 1,213,211 2 2.10 2 0 0 0
20/06/2017
2
 513,050 2.10 2.10 2 3,000 0 0.0
19/06/2017
2.10
 3,419,382 2 2.20 2 0 0 0
16/06/2017
2
 1,372,390 2 2.10 1.90 0 0 0
15/06/2017
2
 1,057,042 2 2.10 2 0 0 0
14/06/2017
2
 532,100 2 2.10 2 0 0 0
13/06/2017
2
 7,031,655 2.10 2.10 1.90 19,700 0 0.0
12/06/2017
2.10
 563,495 2 2.10 2 0 0 0
09/06/2017
2
 1,084,974 2.10 2.10 2 0 0 0
08/06/2017
2.10
 1,279,996 2.10 2.10 2 0 0 0
07/06/2017
2.10
 602,955 2.10 2.20 2.10 0 0 0
06/06/2017
2.10
 820,461 2.10 2.20 2 0 0 0
05/06/2017
2.10
 792,671 2.20 2.20 2.10 0 0 0
02/06/2017
2.20
 846,920 2.10 2.20 2 0 0 0
01/06/2017
2.10
 470,292 2.10 2.20 2.10 0 0 0
31/05/2017
2.10
 1,295,753 2.10 2.20 2 0 0 0
30/05/2017
2.10
 2,277,460 2.20 2.30 2.10 0 0 0
29/05/2017
2.20
 1,330,259 2.20 2.30 2.20 0 0 0
26/05/2017
2.20
 1,624,121 2.20 2.30 2.10 0 0 0
25/05/2017
2.20
 2,784,269 2.20 2.30 2.10 0 400 -0.0
24/05/2017
2.20
 963,658 2.20 2.20 2.10 0 74 -0.0
23/05/2017
2.20
 1,877,737 2.30 2.30 2.10 0 0 0
22/05/2017
2.30
 8,558,755 2.20 2.40 2.20 20,000 0 0.0
19/05/2017
2.20
 3,343,367 2 2.20 2.10 0 0 0
18/05/2017
2
 1,637,814 1.90 2 1.90 0 0 0
17/05/2017
1.90
 897,523 2 2.10 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |