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)
07/10/2015
3
 697,441 3.10 3.20 3 0 0 0
06/10/2015
3.10
 2,493,860 3 3.20 3 0 0 0
05/10/2015
3
 1,251,163 2.90 3.10 2.90 0 0 0
02/10/2015
2.90
 938,735 2.90 3 2.90 0 0 0
01/10/2015
2.90
 1,161,695 2.90 3 2.90 0 0 0
30/09/2015
2.90
 922,607 3 3 2.90 0 0 0
29/09/2015
3
 257,124 3 3 2.90 0 0 0
28/09/2015
3
 1,050,330 3.10 3.10 3 0 0 0
25/09/2015
3.10
 421,846 3.10 3.10 3 0 0 0
24/09/2015
3.10
 1,160,191 3.10 3.20 3.10 0 0 0
23/09/2015
3.10
 1,573,316 3.10 3.20 3 1,000 0 0.0
22/09/2015
3.10
 4,307,202 3 3.20 3 0 0 0
21/09/2015
3
 919,700 3 3 2.90 0 0 0
18/09/2015
3
 1,610,260 3 3.10 2.90 0 0 0
17/09/2015
3
 1,486,550 3 3.20 2.90 0 0 0
16/09/2015
3
 432,915 3 3.20 2.90 0 0 0
15/09/2015
3
 1,307,880 3 3.30 2.90 0 0 0
14/09/2015
3
 1,267,640 3.10 3.10 2.90 0 0 0
11/09/2015
3.10
 2,259,910 3 3.30 3 1,000 0 0.0
10/09/2015
3
 296,060 3.10 3.40 3 0 0 0
09/09/2015
3.10
 1,531,345 3.20 3.50 3 0 0 0
08/09/2015
3.20
 913,360 3 3.20 3 0 0 0
07/09/2015
3
 970,330 3 3.30 2.90 0 0 0
04/09/2015
3
 2,177,224 3.10 3.20 2.90 0 0 0
03/09/2015
3.10
 1,467,340 3.20 3.50 3 0 0 0
01/09/2015
3.20
 873,558 3.20 3.30 3.10 0 0 0
31/08/2015
3.20
 1,548,592 3.40 3.60 3.20 0 0 0
28/08/2015
3.40
 1,824,398 3.20 3.50 3.20 0 0 0
27/08/2015
3.20
 1,741,941 3.10 3.40 3.10 0 0 0
26/08/2015
3.10
 2,160,532 2.90 3.10 2.80 2,000 0 0.0
25/08/2015
2.90
 2,423,824 3 3 2.70 0 0 0
24/08/2015
3
 2,965,985 3.30 3.30 3 0 0 0
21/08/2015
3.30
 1,994,219 3.50 3.80 3.20 0 0 0
20/08/2015
3.50
 4,265,097 3.60 3.90 3.40 0 5,600 -0.0
19/08/2015
3.60
 2,442,680 3.50 3.70 3.40 0 0 0
18/08/2015
3.50
 705,311 3.60 3.80 3.50 0 0 0
17/08/2015
3.60
 1,101,005 3.70 3.70 3.50 0 0 0
14/08/2015
3.70
 1,381,850 3.60 3.70 3.50 0 0 0
13/08/2015
3.60
 2,781,589 3.70 4 3.60 5,600 5,500 -0.0
12/08/2015
3.70
 1,542,120 3.60 3.70 3.50 0 5,000 -0.0
11/08/2015
3.60
 766,920 3.60 3.90 3.60 0 0 0
10/08/2015
3.60
 1,419,251 3.70 3.70 3.60 4,300 0 0.0
07/08/2015
3.70
 2,072,150 3.80 3.80 3.60 0 0 0
06/08/2015
3.80
 1,384,550 3.80 4 3.70 0 0 0
05/08/2015
3.80
 3,172,059 3.60 3.90 3.60 345,900 0 1.3
04/08/2015
3.60
 3,955,365 3.70 3.80 3.40 3,000 0 0.0
03/08/2015
3.70
 1,185,266 3.80 3.80 3.50 0 2,000 -0.0
31/07/2015
3.80
 1,038,325 3.90 3.90 3.80 1,400 0 0.0
30/07/2015
3.90
 713,310 3.90 3.90 3.80 193,100 0 0.7
29/07/2015
3.90
 756,201 3.80 3.90 3.50 0 0 0
28/07/2015
3.80
 2,041,176 3.80 3.90 3.50 0 5,005 -0.0
27/07/2015
3.80
 1,901,538 3.70 3.90 3.60 462,200 0 1.8
24/07/2015
3.70
 607,287 3.70 3.80 3.70 0 0 0
23/07/2015
3.70
 1,472,070 3.80 3.90 3.70 0 0 0
22/07/2015
3.80
 2,778,525 3.70 3.90 3.50 0 0 0
21/07/2015
3.70
 1,018,890 3.80 3.90 3.60 0 0 0
20/07/2015
3.80
 2,904,598 3.90 3.90 3.70 0 0 0
17/07/2015
3.90
 604,144 3.90 4 3.60 0 0 0
16/07/2015
3.90
 1,050,198 3.90 4 3.60 0 11,100 -0.0
15/07/2015
3.90
 2,080,956 3.90 4 3.60 0 0 0
14/07/2015
3.90
 1,567,417 4 4.10 3.90 1,000 0 0.0
13/07/2015
4
 1,067,632 4 4.10 3.80 0 0 0
10/07/2015
4
 1,690,280 4.10 4.10 4 0 0 0
09/07/2015
4.10
 1,565,370 4.10 4.10 4 0 0 0
08/07/2015
4.10
 2,889,489 4.20 4.20 3.90 0 0 0
07/07/2015
4.20
 1,965,470 4.30 4.40 4.10 0 0 0
06/07/2015
4.30
 5,105,325 4 4.30 4 143,500 0 0.6
03/07/2015
4
 1,879,728 4 4.10 3.90 0 0 0
02/07/2015
4
 622,051 4 4 3.90 0 0 0
01/07/2015
4
 920,978 4 4 3.90 0 0 0
30/06/2015
4
 1,231,641 4 4 3.90 0 0 0
29/06/2015
4
 570,590 3.90 4 3.90 0 0 0
26/06/2015
3.90
 1,992,030 4 4.10 3.90 0 0 0
25/06/2015
4
 3,157,590 4.20 4.20 4 0 0 0
24/06/2015
4.20
 1,669,938 4.10 4.20 4 0 0 0
23/06/2015
4.10
 1,423,702 4.10 4.30 4.10 0 0 0
22/06/2015
4.10
 3,708,604 4 4.30 4 0 0 0
19/06/2015
4
 1,971,134 4.10 4.20 4 0 114,400 -0.5
18/06/2015
4.10
 1,996,794 4.10 4.20 4 0 0 0
17/06/2015
4.10
 2,477,240 4.10 4.20 4 0 0 0
16/06/2015
4.10
 2,594,357 4.20 4.30 4.10 0 0 0
15/06/2015
4.20
 5,698,930 4.30 4.40 4.10 0 0 0
12/06/2015
4.30
 4,675,040 4.40 4.50 4.20 0 0 0
11/06/2015
4.40
 3,888,405 4.40 4.50 4.30 0 0 0
10/06/2015
4.40
 2,586,111 4.30 4.40 4.20 0 0 0
09/06/2015
4.30
 5,353,300 4.20 4.40 4.20 0 2,000 -0.0
08/06/2015
4.20
 9,901,023 4.10 4.50 4 1,000 0 0.0
05/06/2015
4.10
 2,034,275 4 4.10 3.90 0 0 0
04/06/2015
4
 1,903,756 3.90 4.10 3.90 0 0 0
03/06/2015
3.90
 990,589 3.90 4 3.80 2,000 0 0.0
02/06/2015
3.90
 1,933,199 4 4 3.80 0 0 0
01/06/2015
4
 1,369,950 4 4.10 3.90 0 0 0
29/05/2015
4
 1,943,321 4.10 4.20 4 0 0 0
28/05/2015
4.10
 1,921,316 4 4.20 4 0 0 0
27/05/2015
4
 1,604,913 4.10 4.20 4 0 0 0
26/05/2015
4.10
 5,321,754 3.90 4.20 3.90 0 0 0
25/05/2015
3.90
 1,573,136 3.90 4 3.80 0 0 0
22/05/2015
3.90
 789,325 3.90 3.90 3.70 0 0 0
21/05/2015
3.90
 1,583,318 3.90 4 3.70 0 0 0
20/05/2015
3.90
 2,742,315 3.60 3.90 3.60 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |