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)
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
16/05/2017
2
 3,099,246 2 2.10 1.90 100 8,000 -0.0
15/05/2017
2
 861,161 1.90 2 1.90 0 0 0
12/05/2017
1.90
 507,293 1.90 2 1.90 0 0 0
11/05/2017
1.90
 405,455 1.90 2 1.90 0 0 0
10/05/2017
1.90
 274,098 2 2 1.90 0 0 0
09/05/2017
2
 722,461 1.90 2 1.80 0 0 0
08/05/2017
1.90
 1,271,730 1.90 2 1.80 19,900 0 0.0
05/05/2017
1.90
 920,735 1.90 2 1.80 0 0 0
04/05/2017
1.90
 745,319 1.90 2 1.90 0 0 0
03/05/2017
1.90
 661,406 1.90 2 1.90 0 0 0
28/04/2017
1.90
 527,001 2 2 1.90 0 0 0
27/04/2017
2
 5,235,936 2 2 1.80 300,000 0 0.6
26/04/2017
2
 208,111 2 2 1.90 0 0 0
25/04/2017
2
 345,776 2 2 1.90 0 0 0
24/04/2017
2
 779,020 2 2.10 1.90 0 5,000 -0.0
21/04/2017
2
 1,183,200 2 2.10 1.90 0 0 0
20/04/2017
2
 670,134 2.10 2.10 2 4,300 0 0.0
19/04/2017
2.10
 534,290 2.10 2.10 2 0 0 0
18/04/2017
2.10
 774,748 2.10 2.20 2 0 0 0
17/04/2017
2.10
 825,350 2.10 2.20 2.10 0 0 0
14/04/2017
2.10
 1,621,028 2.20 2.20 2.10 0 0 0
13/04/2017
2.20
 820,685 2.20 2.20 2.10 0 0 0
12/04/2017
2.20
 615,775 2.30 2.30 2.10 0 0 0
11/04/2017
2.30
 624,482 2.20 2.30 2.20 0 0 0
10/04/2017
2.20
 679,575 2.20 2.30 2.20 200 0 0.0
07/04/2017
2.20
 720,900 2.20 2.30 2.10 0 0 0
05/04/2017
2.20
 1,047,631 2.20 2.30 2.20 0 0 0
04/04/2017
2.20
 659,876 2.20 2.30 2.20 0 0 0
03/04/2017
2.20
 2,399,084 2.20 2.30 2.10 0 0 0
31/03/2017
2.20
 1,142,910 2.30 2.30 2.20 0 0 0
30/03/2017
2.30
 844,745 2.30 2.30 2.20 0 0 0
29/03/2017
2.30
 387,320 2.30 2.30 2.20 0 0 0
28/03/2017
2.30
 887,819 2.30 2.30 2.20 100 0 0.0
27/03/2017
2.30
 771,315 2.20 2.30 2.20 0 0 0
24/03/2017
2.20
 1,062,310 2.30 2.30 2.20 0 0 0
23/03/2017
2.30
 463,274 2.20 2.30 2.20 0 0 0
22/03/2017
2.20
 746,685 2.30 2.30 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |