Tổng Công ty cổ phần Xây lắp Dầu khí Việt Nam (pvx)

1.60
-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
(2026-05-13) 		0 0% 4,476,300 0 0
1.60
1.80
1.60
2 tháng
(2026-04-13) 		-0.10 -5.56% 8,306,300 0 0
1.60
1.80
1.60
3 tháng
(2026-03-16) 		-0.40 -19.05% 17,030,200 0 0
1.60
2.10
1.60
6 tháng
(2025-12-15) 		0 0% 68,672,900 0 0
1.60
2.90
1.60
12 tháng
(2025-06-17) 		0 0% 126,435,800 0 0
1.60
2.90
1.60
24 tháng
(2024-06-24) 		-0.60 -26.09% 208,221,747 -26,600 -0.0
1.40
2.90
1.60
36 tháng
(2023-06-28) 		-1.70 -50% 333,906,217 -75,481 -0.2
1.40
3.40
1.60
60 tháng
(2021-07-08) 		-0.30 -15% 889,511,315 -265,210 -1.2
1.40
8
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |