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)
26/07/2016
2
 799,430 2.10 2.10 2 0 0 0
25/07/2016
2.10
 487,591 2.10 2.10 2 0 0 0
22/07/2016
2.10
 1,268,191 2.20 2.20 2.10 1,000 0 0.0
21/07/2016
2.20
 608,460 2.10 2.20 2.10 0 0 0
20/07/2016
2.10
 1,520,506 2.30 2.30 2.10 0 0 0
19/07/2016
2.30
 1,451,034 2.20 2.30 2.20 0 0 0
18/07/2016
2.20
 844,900 2.20 2.30 2.10 0 0 0
15/07/2016
2.20
 1,804,320 2.20 2.30 2.10 0 30,000 -0.1
14/07/2016
2.20
 839,030 2.10 2.20 2 1,000 0 0.0
13/07/2016
2.10
 1,234,705 2.10 2.20 2 0 0 0
12/07/2016
2.10
 946,453 2.10 2.10 2 0 0 0
11/07/2016
2.10
 1,454,765 2.10 2.20 2 100 0 0.0
08/07/2016
2.10
 425,870 2.20 2.20 2.10 0 0 0
07/07/2016
2.20
 705,946 2.20 2.20 2.10 1,000 29,500 -0.1
06/07/2016
2.20
 376,204 2.20 2.20 2.10 0 0 0
05/07/2016
2.20
 1,563,045 2.20 2.30 2.10 40,000 186,700 -0.3
04/07/2016
2.20
 362,580 2.20 2.20 2.10 0 0 0
01/07/2016
2.20
 661,695 2.20 2.20 2.10 0 0 0
30/06/2016
2.20
 463,831 2.20 2.30 2.10 0 0 0
29/06/2016
2.20
 708,211 2.20 2.30 2.20 1,000 0 0.0
28/06/2016
2.20
 1,372,570 2.10 2.20 2 0 0 0
27/06/2016
2.10
 1,185,536 2.30 2.30 2.10 0 0 0
24/06/2016
2.30
 3,848,414 2.30 2.40 2.10 70,000 0 0.2
23/06/2016
2.30
 1,658,519 2.30 2.40 2.20 11,000 0 0.0
22/06/2016
2.30
 1,003,770 2.40 2.40 2.30 0 500 -0.0
21/06/2016
2.40
 552,944 2.40 2.40 2.30 10,000 0 0.0
20/06/2016
2.40
 571,706 2.40 2.40 2.30 40,000 0 0.1
17/06/2016
2.40
 2,079,126 2.40 2.50 2.40 19,800 20,000 -0.0
16/06/2016
2.40
 681,669 2.50 2.50 2.40 200 0 0.0
15/06/2016
2.50
 689,425 2.50 2.50 2.40 0 0 0
14/06/2016
2.50
 547,800 2.50 2.50 2.40 0 0 0
13/06/2016
2.50
 555,806 2.50 2.50 2.40 0 0 0
10/06/2016
2.50
 778,230 2.50 2.50 2.40 0 88,100 -0.2
09/06/2016
2.50
 882,932 2.50 2.60 2.50 0 7,000 -0.0
08/06/2016
2.50
 1,261,130 2.50 2.60 2.50 0 0 0
07/06/2016
2.50
 1,270,582 2.50 2.60 2.50 1,000 0 0.0
06/06/2016
2.50
 772,084 2.60 2.60 2.50 0 0 0
03/06/2016
2.60
 600,653 2.60 2.60 2.50 0 0 0
02/06/2016
2.60
 1,052,437 2.60 2.60 2.50 0 0 0
01/06/2016
2.60
 2,052,503 2.40 2.60 2.50 0 0 0
31/05/2016
2.40
 846,987 2.50 2.50 2.40 0 0 0
30/05/2016
2.50
 738,780 2.50 2.50 2.40 0 0 0
27/05/2016
2.50
 460,273 2.50 2.50 2.40 0 0 0
26/05/2016
2.50
 1,025,484 2.40 2.50 2.40 0 0 0
25/05/2016
2.40
 2,988,118 2.50 2.60 2.40 1,000 0 0.0
24/05/2016
2.50
 300,320 2.50 2.50 2.40 0 0 0
23/05/2016
2.50
 992,444 2.50 2.50 2.40 0 70,200 -0.2
20/05/2016
2.50
 1,039,925 2.50 2.60 2.50 0 0 0
19/05/2016
2.50
 1,626,898 2.50 2.60 2.40 0 223,400 -0.6
18/05/2016
2.50
 1,210,015 2.60 2.60 2.50 1,000 0 0.0
17/05/2016
2.60
 521,117 2.50 2.60 2.50 40 0 0.0
16/05/2016
2.50
 874,220 2.50 2.60 2.50 0 0 0
13/05/2016
2.50
 692,344 2.60 2.60 2.50 0 0 0
12/05/2016
2.60
 749,916 2.50 2.60 2.50 0 0 0
11/05/2016
2.50
 230,115 2.60 2.60 2.50 0 0 0
10/05/2016
2.60
 1,031,731 2.50 2.60 2.50 0 112,800 -0.3
09/05/2016
2.50
 1,743,158 2.50 2.70 2.50 0 100,000 -0.3
06/05/2016
2.50
 385,120 2.60 2.60 2.50 0 0 0
05/05/2016
2.60
 1,707,287 2.60 2.70 2.50 0 186,500 -0.5
04/05/2016
2.60
 1,992,195 2.70 2.70 2.50 0 0 0
29/04/2016
2.70
 1,624,489 2.70 2.70 2.60 0 0 0
28/04/2016
2.70
 1,165,154 2.70 2.80 2.60 0 0 0
27/04/2016
2.70
 5,608,869 2.50 2.70 2.50 8,000 0 0.0
26/04/2016
2.50
 500,280 2.60 2.60 2.50 0 0 0
25/04/2016
2.60
 586,335 2.60 2.70 2.50 0 0 0
22/04/2016
2.60
 1,129,581 2.60 2.70 2.50 0 0 0
21/04/2016
2.60
 1,632,614 2.60 2.70 2.50 0 0 0
20/04/2016
2.60
 640,331 2.60 2.70 2.50 0 0 0
19/04/2016
2.60
 1,420,079 2.60 2.70 2.50 0 0 0
15/04/2016
2.60
 3,276,410 2.70 2.70 2.60 0 0 0
14/04/2016
2.70
 266,519 2.70 2.70 2.60 0 0 0
13/04/2016
2.70
 690,200 2.70 2.70 2.50 7,000 0 0.0
12/04/2016
2.70
 1,554,705 2.70 2.80 2.60 0 0 0
11/04/2016
2.70
 1,244,539 2.60 2.80 2.60 3,000 0 0.0
08/04/2016
2.60
 499,156 2.70 2.70 2.60 0 0 0
07/04/2016
2.70
 914,250 2.70 2.80 2.60 2,000 0 0.0
06/04/2016
2.70
 475,526 2.60 2.70 2.60 0 0 0
05/04/2016
2.60
 910,940 2.50 2.70 2.50 0 0 0
04/04/2016
2.50
 611,179 2.60 2.70 2.50 0 0 0
01/04/2016
2.60
 1,519,630 2.70 2.70 2.50 0 0 0
31/03/2016
2.70
 878,635 2.80 2.80 2.70 0 0 0
30/03/2016
2.80
 830,630 2.70 2.80 2.60 1,000 0 0.0
29/03/2016
2.70
 911,828 2.80 2.80 2.70 0 0 0
28/03/2016
2.80
 383,817 2.80 2.80 2.70 0 0 0
25/03/2016
2.80
 907,822 2.80 2.90 2.70 0 0 0
24/03/2016
2.80
 939,225 2.80 2.90 2.70 0 0 0
23/03/2016
2.80
 1,046,070 2.80 2.90 2.70 0 0 0
22/03/2016
2.80
 1,329,118 2.90 2.90 2.80 0 0 0
21/03/2016
2.90
 336,254 2.80 2.90 2.80 0 0 0
18/03/2016
2.80
 1,296,800 2.90 3 2.80 0 0 0
17/03/2016
2.90
 4,381,791 2.80 3 2.80 60 0 0.0
16/03/2016
2.80
 1,094,508 2.80 2.90 2.80 0 0 0
15/03/2016
2.80
 935,825 2.90 2.90 2.80 0 2,000 -0.0
14/03/2016
2.90
 1,442,005 2.90 3 2.80 1,000 0 0.0
11/03/2016
2.90
 554,928 2.90 2.90 2.80 0 2,000 -0.0
10/03/2016
2.90
 1,593,926 2.90 3 2.80 0 0 0
09/03/2016
2.90
 180,515 2.90 2.90 2.80 0 0 0
08/03/2016
2.90
 1,192,180 2.90 3 2.80 0 0 0
07/03/2016
2.90
 1,618,242 2.90 3 2.90 0 0 0
04/03/2016
2.90
 849,476 2.90 2.90 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |