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)
02/01/2018
2.30
 2,082,994 2.30 2.40 2.30 0 0 0
29/12/2017
2.30
 2,929,821 2.20 2.40 2.20 0 1,696 -0.0
28/12/2017
2.20
 904,461 2.20 2.30 2.20 0 0 0
27/12/2017
2.20
 3,054,900 2.20 2.30 2.20 0 0 0
26/12/2017
2.20
 3,614,532 2.30 2.30 2.10 0 0 0
25/12/2017
2.30
 1,846,504 2.40 2.40 2.30 18,000 0 0.0
22/12/2017
2.40
 2,141,765 2.40 2.50 2.30 2,000 30,100 -0.1
21/12/2017
2.40
 1,157,429 2.40 2.50 2.40 0 0 0
20/12/2017
2.40
 6,630,832 2.50 2.60 2.30 0 0 0
19/12/2017
2.50
 2,721,188 2.50 2.50 2.30 0 0 0
18/12/2017
2.50
 2,729,076 2.40 2.50 2.30 0 0 0
15/12/2017
2.40
 6,778,263 2.40 2.60 2.40 0 0 0
14/12/2017
2.40
 2,964,063 2.40 2.50 2.30 0 0 0
13/12/2017
2.40
 1,771,286 2.40 2.50 2.30 50,000 0 0.1
12/12/2017
2.40
 2,508,298 2.30 2.40 2.20 0 0 0
11/12/2017
2.30
 5,833,821 2.20 2.40 2.20 0 0 0
08/12/2017
2.20
 1,097,267 2.30 2.40 2.20 1,000 0 0.0
07/12/2017
2.30
 872,940 2.30 2.40 2.20 0 0 0
06/12/2017
2.30
 1,233,542 2.30 2.40 2.20 0 150,000 -0.3
05/12/2017
2.30
 2,505,870 2.40 2.50 2.30 20,000 0 0.0
04/12/2017
2.40
 5,102,069 2.20 2.40 2.30 36,000 1,496,400 -3.5
01/12/2017
2.20
 820,465 2.20 2.30 2.20 0 0 0
30/11/2017
2.20
 562,210 2.30 2.30 2.20 0 0 0
29/11/2017
2.30
 1,030,856 2.30 2.40 2.20 80,000 0 0.2
28/11/2017
2.30
 2,867,526 2.30 2.40 2.20 0 0 0
27/11/2017
2.30
 1,899,768 2.30 2.40 2.20 0 0 0
24/11/2017
2.30
 1,337,029 2.20 2.30 2.10 5,000 0 0.0
23/11/2017
2.20
 1,926,527 2.20 2.30 2.10 0 0 0
22/11/2017
2.20
 1,424,472 2.20 2.30 2.20 21,000 0 0.0
21/11/2017
2.20
 1,042,633 2.20 2.30 2.10 0 0 0
20/11/2017
2.20
 1,004,663 2.20 2.30 2.20 0 0 0
17/11/2017
2.20
 288,490 2.20 2.30 2.20 0 5,000 -0.0
16/11/2017
2.20
 3,499,576 2.30 2.50 2.20 5,000 0 0.0
15/11/2017
2.30
 3,118,630 2.10 2.30 2.10 441,200 0 1.0
14/11/2017
2.10
 348,450 2.10 2.20 2.10 0 0 0
13/11/2017
2.10
 1,766,434 2.10 2.20 2.10 0 0 0
10/11/2017
2.10
 1,007,116 2.10 2.20 2 0 200 -0.0
09/11/2017
2.10
 1,129,445 2.10 2.20 2 0 0 0
08/11/2017
2.10
 1,674,039 2.10 2.20 2.10 0 150,000 -0.3
07/11/2017
2.10
 1,823,486 2.20 2.30 2.10 0 174,825 -0.4
06/11/2017
2.20
 1,503,450 2.10 2.20 2 0 147,000 -0.3
03/11/2017
2.10
 4,617,179 2.20 2.20 2 18,000 450,096 -0.9
02/11/2017
2.20
 2,201,435 2.20 2.30 2.10 0 0 0
01/11/2017
2.20
 1,179,150 2.30 2.30 2.20 0 0 0
31/10/2017
2.30
 2,924,870 2.30 2.40 2.20 0 0 0
30/10/2017
2.30
 1,727,205 2.30 2.50 2.30 0 0 0
27/10/2017
2.30
 1,325,675 2.40 2.50 2.30 0 0 0
26/10/2017
2.40
 1,502,485 2.40 2.50 2.40 0 0 0
25/10/2017
2.40
 530,244 2.50 2.50 2.40 0 0 0
24/10/2017
2.50
 2,408,192 2.40 2.50 2.30 0 0 0
23/10/2017
2.40
 3,017,022 2.40 2.50 2.40 0 0 0
20/10/2017
2.40
 1,663,638 2.50 2.60 2.40 0 0 0
19/10/2017
2.50
 1,360,484 2.50 2.60 2.50 0 0 0
18/10/2017
2.50
 1,905,941 2.50 2.60 2.50 0 0 0
17/10/2017
2.50
 784,271 2.60 2.60 2.50 0 0 0
16/10/2017
2.60
 4,665,638 2.50 2.60 2.50 0 0 0
13/10/2017
2.50
 1,764,134 2.50 2.60 2.50 0 0 0
12/10/2017
2.50
 488,297 2.50 2.60 2.50 0 0 0
11/10/2017
2.50
 4,368,270 2.50 2.60 2.40 0 0 0
10/10/2017
2.50
 2,752,076 2.50 2.60 2.40 0 0 0
09/10/2017
2.50
 1,263,634 2.60 2.60 2.50 0 0 0
06/10/2017
2.60
 5,754,203 2.50 2.70 2.50 0 0 0
05/10/2017
2.50
 703,253 2.60 2.60 2.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |