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)
21/03/2017
2.30
 1,769,847 2.20 2.30 2.20 0 0 0
20/03/2017
2.20
 796,016 2.30 2.30 2.20 0 0 0
17/03/2017
2.30
 955,111 2.30 2.40 2.20 103,900 0 0.2
16/03/2017
2.30
 434,664 2.30 2.40 2.30 184,400 0 0.4
15/03/2017
2.30
 513,666 2.30 2.40 2.30 0 0 0
14/03/2017
2.30
 2,559,592 2.20 2.40 2.20 0 0 0
13/03/2017
2.20
 333,315 2.30 2.30 2.20 0 0 0
10/03/2017
2.30
 699,157 2.20 2.30 2.20 0 0 0
09/03/2017
2.20
 521,503 2.30 2.30 2.20 0 0 0
08/03/2017
2.30
 689,329 2.30 2.30 2.20 0 45,000 -0.1
07/03/2017
2.30
 600,463 2.30 2.30 2.20 0 0 0
06/03/2017
2.30
 1,669,027 2.30 2.40 2.20 900 0 0.0
03/03/2017
2.30
 1,455,390 2.30 2.40 2.30 0 0 0
02/03/2017
2.30
 2,974,650 2.30 2.40 2.20 100 0 0.0
01/03/2017
2.30
 1,956,952 2.30 2.40 2.20 0 0 0
28/02/2017
2.30
 571,703 2.30 2.40 2.30 0 0 0
27/02/2017
2.30
 1,749,361 2.40 2.40 2.30 0 0 0
24/02/2017
2.40
 1,798,011 2.40 2.50 2.30 0 0 0
23/02/2017
2.40
 1,742,240 2.40 2.50 2.30 0 0 0
22/02/2017
2.40
 2,612,618 2.50 2.70 2.40 0 0 0
21/02/2017
2.50
 7,164,424 2.30 2.50 2.30 0 0 0
20/02/2017
2.30
 1,058,110 2.30 2.40 2.20 0 0 0
17/02/2017
2.30
 1,199,683 2.40 2.40 2.30 390,500 100 0.9
16/02/2017
2.40
 3,790,084 2.20 2.40 2.20 0 0 0
15/02/2017
2.20
 892,113 2.30 2.40 2.20 0 0 0
14/02/2017
2.30
 774,538 2.30 2.40 2.30 0 100 -0.0
13/02/2017
2.30
 1,667,644 2.30 2.40 2.20 0 0 0
10/02/2017
2.30
 1,490,565 2.20 2.40 2.20 5,100 0 0.0
09/02/2017
2.20
 324,261 2.30 2.30 2.20 0 0 0
08/02/2017
2.30
 446,350 2.30 2.30 2.20 0 0 0
07/02/2017
2.30
 661,665 2.30 2.40 2.20 0 10,000 -0.0
06/02/2017
2.30
 1,994,130 2.30 2.40 2.20 0 0 0
03/02/2017
2.30
 351,349 2.20 2.30 2.20 0 200 -0.0
02/02/2017
2.20
 688,323 2.20 2.30 2.10 0 0 0
25/01/2017
2.20
 2,575,600 2.40 2.40 2.20 0 0 0
24/01/2017
2.40
 287,335 2.30 2.40 2.30 0 0 0
23/01/2017
2.30
 1,131,905 2.30 2.40 2.20 263,100 0 0.6
20/01/2017
2.30
 550,808 2.30 2.40 2.30 186,900 0 0.4
19/01/2017
2.30
 755,863 2.30 2.40 2.30 26,200 0 0.1
18/01/2017
2.30
 209,209 2.30 2.40 2.30 0 0 0
17/01/2017
2.30
 487,098 2.30 2.40 2.30 0 0 0
16/01/2017
2.30
 5,534,261 2.50 2.50 2.30 0 0 0
13/01/2017
2.50
 572,610 2.50 2.50 2.40 0 0 0
12/01/2017
2.50
 1,719,694 2.50 2.60 2.40 0 0 0
11/01/2017
2.50
 203,450 2.40 2.50 2.40 0 0 0
10/01/2017
2.40
 519,167 2.40 2.50 2.40 0 0 0
09/01/2017
2.40
 2,667,500 2.40 2.50 2.40 0 0 0
06/01/2017
2.40
 438,846 2.40 2.50 2.40 0 0 0
05/01/2017
2.40
 1,618,850 2.40 2.50 2.30 653,200 0 1.6
04/01/2017
2.40
 1,290,056 2.30 2.40 2.30 0 0 0
03/01/2017
2.30
 381,029 2.40 2.40 2.30 0 600 -0.0
30/12/2016
2.40
 333,464 2.30 2.40 2.30 0 0 0
29/12/2016
2.30
 1,097,224 2.30 2.40 2.30 0 0 0
28/12/2016
2.30
 527,620 2.40 2.40 2.30 0 0 0
27/12/2016
2.40
 191,824 2.30 2.40 2.30 0 0 0
26/12/2016
2.30
 312,132 2.40 2.40 2.30 0 30,000 -0.1
23/12/2016
2.40
 725,265 2.40 2.40 2.30 0 0 0
22/12/2016
2.40
 1,057,610 2.30 2.40 2.30 0 0 0
21/12/2016
2.30
 598,750 2.40 2.50 2.30 0 0 0
20/12/2016
2.40
 1,095,600 2.30 2.40 2.30 0 0 0
19/12/2016
2.30
 1,284,415 2.30 2.50 2.30 0 0 0
16/12/2016
2.30
 1,125,500 2.30 2.40 2.20 0 0 0
15/12/2016
2.30
 1,595,900 2.40 2.40 2.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |