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)
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
19/05/2015
3.60
 2,317,335 3.50 3.60 3.30 0 0 0
18/05/2015
3.50
 3,239,900 3.80 3.80 3.50 1,000 0 0.0
15/05/2015
3.80
 1,016,106 4 4 3.80 3,300 0 0.0
14/05/2015
4
 1,545,977 4 4.10 3.90 0 0 0
13/05/2015
4
 1,858,140 3.90 4.10 3.90 3,000 94,000 -0.4
12/05/2015
3.90
 1,292,803 4 4.10 3.90 0 0 0
11/05/2015
4
 1,968,986 4.10 4.10 4 0 0 0
08/05/2015
4.10
 768,197 4 4.20 4 0 0 0
07/05/2015
4
 962,339 3.90 4.10 3.90 0 0 0
06/05/2015
3.90
 1,378,902 4.10 4.50 3.90 0 0 0
05/05/2015
4.10
 2,381,876 4 4.20 3.90 0 0 0
04/05/2015
4
 3,940,080 4.40 4.40 4 0 298,800 -1.2
27/04/2015
4.40
 1,725,606 4.50 4.50 4.10 0 0 0
24/04/2015
4.50
 544,150 4.50 4.60 4.50 0 0 0
23/04/2015
4.50
 866,907 4.50 4.60 4.40 0 0 0
22/04/2015
4.50
 625,618 4.70 4.70 4.50 0 0 0
21/04/2015
4.70
 1,184,774 4.70 4.70 4.60 0 0 0
20/04/2015
4.70
 816,439 4.70 4.70 4.50 0 0 0
17/04/2015
4.70
 1,261,202 4.70 4.70 4.60 0 0 0
16/04/2015
4.70
 1,140,562 4.70 4.80 4.30 0 36,800 -0.2
15/04/2015
4.70
 1,999,924 4.50 4.70 4.50 0 0 0
14/04/2015
4.50
 765,294 4.60 4.60 4.50 0 0 0
13/04/2015
4.60
 1,246,694 4.60 4.70 4.50 0 0 0
10/04/2015
4.60
 1,756,663 4.60 4.70 4.50 0 0 0
09/04/2015
4.60
 1,343,407 4.40 4.60 4.40 0 0 0
08/04/2015
4.40
 798,889 4.50 4.60 4.40 0 0 0
07/04/2015
4.50
 1,096,414 4.40 4.50 4.30 0 0 0
06/04/2015
4.40
 982,701 4.50 4.50 4.30 116,000 0 0.5
03/04/2015
4.50
 594,482 4.60 4.60 4.50 0 0 0
02/04/2015
4.60
 1,490,856 4.50 4.60 4.30 0 0 0
01/04/2015
4.50
 2,804,330 4.50 4.70 4.40 253,000 253,000 0
31/03/2015
4.50
 1,275,554 4.40 4.70 4.50 425,000 425,000 0
30/03/2015
4.40
 1,814,780 4.60 4.70 4.40 0 0 0
27/03/2015
4.60
 1,469,980 4.70 4.80 4.60 0 100,000 -0.5
26/03/2015
4.70
 1,348,086 4.70 4.80 4.70 0 0 0
25/03/2015
4.70
 1,015,642 4.80 4.90 4.70 0 0 0
24/03/2015
4.80
 2,116,290 4.90 4.90 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |