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)
14/12/2016
2.40
 981,680 2.30 2.40 2.20 0 0 0
13/12/2016
2.30
 2,811,255 2.30 2.40 2.20 0 0 0
12/12/2016
2.30
 2,206,718 2.40 2.50 2.30 0 0 0
09/12/2016
2.40
 404,754 2.40 2.50 2.40 0 0 0
08/12/2016
2.40
 389,495 2.40 2.50 2.40 0 0 0
07/12/2016
2.40
 1,248,298 2.40 2.50 2.30 0 3,000 -0.0
06/12/2016
2.40
 4,009,175 2.60 2.70 2.40 0 0 0
05/12/2016
2.60
 2,469,090 2.70 2.70 2.50 0 0 0
02/12/2016
2.70
 750,370 2.70 2.80 2.60 0 0 0
01/12/2016
2.70
 4,114,260 2.60 2.80 2.60 3,000 0 0.0
30/11/2016
2.60
 554,205 2.60 2.70 2.50 0 0 0
29/11/2016
2.60
 1,101,840 2.60 2.70 2.50 68,000 0 0.2
28/11/2016
2.60
 1,568,066 2.60 2.70 2.50 0 0 0
25/11/2016
2.60
 1,377,445 2.70 2.70 2.60 0 0 0
24/11/2016
2.70
 3,140,000 2.80 2.80 2.60 0 0 0
23/11/2016
2.80
 4,612,236 2.60 2.80 2.60 0 0 0
22/11/2016
2.60
 1,079,720 2.60 2.70 2.50 0 0 0
21/11/2016
2.60
 207,417 2.60 2.60 2.50 0 0 0
18/11/2016
2.60
 808,420 2.60 2.70 2.50 0 0 0
17/11/2016
2.60
 1,032,010 2.60 2.70 2.50 0 0 0
16/11/2016
2.60
 655,419 2.60 2.70 2.60 0 0 0
15/11/2016
2.60
 1,514,271 2.60 2.70 2.50 0 0 0
14/11/2016
2.60
 1,490,108 2.60 2.70 2.50 0 0 0
11/11/2016
2.60
 2,120,499 2.60 2.70 2.50 0 0 0
10/11/2016
2.60
 1,248,282 2.60 2.70 2.50 0 0 0
09/11/2016
2.60
 3,080,501 2.60 2.70 2.50 0 0 0
08/11/2016
2.60
 499,375 2.70 2.80 2.60 0 0 0
07/11/2016
2.70
 1,010,055 2.70 2.80 2.60 0 40,000 -0.1
04/11/2016
2.70
 635,140 2.80 2.80 2.60 0 0 0
03/11/2016
2.80
 2,151,121 2.80 2.80 2.60 5,000 0 0.0
02/11/2016
2.80
 1,288,100 2.80 2.90 2.70 0 0 0
01/11/2016
2.80
 1,160,170 2.70 2.80 2.70 0 0 0
31/10/2016
2.70
 1,533,134 2.70 2.90 2.70 0 0 0
28/10/2016
2.70
 1,727,468 2.80 2.80 2.60 0 0 0
27/10/2016
2.80
 702,469 2.70 2.80 2.70 0 0 0
26/10/2016
2.70
 2,193,214 2.80 2.90 2.70 0 0 0
25/10/2016
2.80
 2,244,007 2.80 2.90 2.70 0 0 0
24/10/2016
2.80
 2,016,195 2.90 3 2.80 100 0 0.0
21/10/2016
2.90
 2,624,421 3 3.10 2.80 10,000 0 0.0
20/10/2016
3
 2,521,595 3 3.10 2.90 0 0 0
19/10/2016
3
 3,208,716 3.10 3.20 2.90 0 0 0
18/10/2016
3.10
 4,461,414 2.90 3.10 2.90 0 0 0
17/10/2016
2.90
 4,964,220 2.70 2.90 2.70 4,000 0 0.0
14/10/2016
2.70
 3,508,734 2.60 2.80 2.50 0 0 0
13/10/2016
2.60
 2,077,627 2.60 2.80 2.50 0 0 0
12/10/2016
2.60
 4,284,188 2.40 2.60 2.40 0 0 0
11/10/2016
2.40
 1,288,790 2.50 2.60 2.40 0 0 0
10/10/2016
2.50
 1,645,760 2.50 2.60 2.40 0 0 0
07/10/2016
2.50
 3,572,180 2.50 2.60 2.40 0 0 0
06/10/2016
2.50
 1,651,740 2.50 2.60 2.50 0 0 0
05/10/2016
2.50
 3,657,110 2.50 2.60 2.40 0 0 0
04/10/2016
2.50
 2,366,640 2.60 2.60 2.40 0 0 0
03/10/2016
2.60
 4,390,988 2.50 2.60 2.40 0 0 0
30/09/2016
2.50
 2,562,181 2.30 2.50 2.30 0 0 0
29/09/2016
2.30
 824,598 2.40 2.50 2.30 0 0 0
28/09/2016
2.40
 3,040,610 2.40 2.60 2.30 0 300 -0.0
27/09/2016
2.40
 2,686,063 2.20 2.40 2.20 0 200 -0.0
26/09/2016
2.20
 1,039,718 2.20 2.30 2.10 0 0 0
23/09/2016
2.20
 640,218 2.20 2.30 2.10 90 90 0
22/09/2016
2.20
 774,940 2.20 2.30 2.20 0 0 0
21/09/2016
2.20
 1,256,980 2.20 2.30 2.20 0 0 0
20/09/2016
2.20
 913,999 2.10 2.30 2.10 0 0 0
19/09/2016
2.10
 1,197,456 2.20 2.20 2 200 0 0.0
16/09/2016
2.20
 1,898,962 2.30 2.40 2.10 0 0 0
15/09/2016
2.30
 931,990 2.20 2.40 2.20 0 0 0
14/09/2016
2.20
 1,170,263 2.20 2.20 2 0 0 0
13/09/2016
2.20
 1,694,348 2.30 2.40 2.20 100 0 0.0
12/09/2016
2.30
 1,394,220 2.50 2.50 2.30 0 0 0
09/09/2016
2.50
 1,986,855 2.40 2.50 2.40 0 0 0
08/09/2016
2.40
 2,478,263 2.50 2.60 2.40 0 0 0
07/09/2016
2.50
 4,216,808 2.60 2.70 2.50 0 0 0
06/09/2016
2.60
 11,980,752 2.40 2.60 2.40 0 1,000 -0.0
05/09/2016
2.40
 6,662,339 2.20 2.40 2.20 0 500 -0.0
01/09/2016
2.20
 2,917,961 2 2.20 2 0 1,200 -0.0
31/08/2016
2
 981,606 1.90 2 1.90 0 0 0
30/08/2016
1.90
 1,227,591 1.80 1.90 1.80 1,700 0 0.0
29/08/2016
1.80
 372,662 1.90 1.90 1.80 1,000 1,000 0.0
26/08/2016
1.90
 1,013,667 1.90 2 1.80 100 0 0.0
25/08/2016
1.90
 566,960 1.90 2 1.90 0 0 0
24/08/2016
1.90
 342,013 1.90 2 1.90 0 1,000 -0.0
23/08/2016
1.90
 144,416 1.90 2 1.90 0 0 0
22/08/2016
1.90
 258,317 2 2 1.90 0 0 0
19/08/2016
2
 110,345 1.90 2 1.90 0 0 0
18/08/2016
1.90
 153,786 2 2 1.90 0 0 0
17/08/2016
2
 204,869 2 2 1.90 0 0 0
16/08/2016
2
 154,325 2 2 1.90 0 0 0
15/08/2016
2
 550,610 2 2 1.90 200 10,000 -0.0
12/08/2016
2
 961,852 2 2.10 1.90 100 0 0.0
11/08/2016
2
 936,141 2 2.10 2 9,000 3 0.0
10/08/2016
2
 854,500 2 2.10 2 132,000 0 0.3
09/08/2016
2
 684,523 2 2.10 2 0 0 0
08/08/2016
2
 627,150 2.10 2.10 1.90 0 0 0
05/08/2016
2.10
 836,417 2 2.10 1.90 0 0 0
04/08/2016
2
 1,600,901 1.90 2 1.90 0 0 0
03/08/2016
1.90
 690,970 2 2 1.90 0 0 0
02/08/2016
2
 481,440 2 2 1.90 8,500 0 0.0
01/08/2016
2
 669,864 2 2.10 2 100 0 0.0
29/07/2016
2
 511,292 2 2 1.90 0 0 0
28/07/2016
2
 383,351 2 2 1.90 0 0 0
27/07/2016
2
 1,244,784 2 2.10 1.90 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |