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)
12/12/2014
5.70
 2,542,232 5.70 5.80 5.50 0 0 0
11/12/2014
5.70
 2,093,578 5.80 5.80 5.60 0 0 0
10/12/2014
5.80
 3,201,067 5.50 5.90 5.40 44,000 0 0.2
09/12/2014
5.50
 11,099,970 6 6 5.50 101,000 100,000 0.0
08/12/2014
6
 9,341,859 6.20 6.20 5.90 115,000 7,000 0.6
05/12/2014
6.20
 3,829,682 6.20 6.30 6.10 138,400 0 0.9
04/12/2014
6.20
 1,741,415 6.30 6.40 6.20 0 0 0
03/12/2014
6.30
 2,468,808 6.20 6.40 6.20 0 10,000 -0.1
02/12/2014
6.20
 2,371,667 6.30 6.40 6.20 0 6,000 -0.0
01/12/2014
6.30
 5,466,649 6.30 6.50 6.20 0 258,400 -1.6
28/11/2014
6.30
 5,609,806 6.40 6.50 6.20 242,000 0 1.5
27/11/2014
6.40
 6,576,118 6.10 6.40 6.10 0 0 0
26/11/2014
6.10
 7,637,371 6.20 6.50 6.10 0 0 0
25/11/2014
6.20
 4,578,760 6.10 6.30 6.10 1,001,000 0 6.3
24/11/2014
6.10
 3,952,510 6.20 6.20 6 0 0 0
21/11/2014
6.20
 3,700,462 6.30 6.40 6.10 0 0 0
20/11/2014
6.30
 5,384,312 6.10 6.40 6.10 200,000 0 1.3
19/11/2014
6.10
 6,787,690 6.20 6.30 6.10 200,000 0 1.2
18/11/2014
6.20
 4,977,630 6.30 6.40 6.20 0 0 0
17/11/2014
6.30
 5,844,764 6.60 6.80 6.30 0 643,000 -4.2
14/11/2014
6.60
 15,109,351 6.60 6.70 6.40 0 2,300 -0.0
13/11/2014
6.60
 5,866,784 6.50 6.60 6.40 0 0 0
12/11/2014
6.50
 3,878,603 6.30 6.50 6.30 10,000 0 0.1
11/11/2014
6.30
 5,886,869 6.20 6.50 6.20 4,300 2,300 0.0
10/11/2014
6.20
 3,606,895 6.40 6.50 6.20 0 0 0
07/11/2014
6.40
 2,517,355 6.40 6.50 6.30 0 2,000 -0.0
06/11/2014
6.40
 8,642,763 6.30 6.60 6.30 163,300 15,160 1.0
05/11/2014
6.30
 7,847,144 6 6.30 5.90 0 1,000 -0.0
04/11/2014
6
 2,569,266 6.10 6.20 6 0 31,000 -0.2
03/11/2014
6.10
 3,741,087 6.10 6.20 6 0 0 0
31/10/2014
6.10
 4,695,060 5.90 6.20 5.90 300,800 0 1.8
30/10/2014
5.90
 3,111,972 6 6 5.80 0 0 0
29/10/2014
6
 4,168,455 5.90 6.10 5.80 0 1,000 -0.0
28/10/2014
5.90
 6,137,030 5.50 5.90 5.50 0 2,000 -0.0
27/10/2014
5.50
 8,135,530 5.80 6 5.50 0 2,000 -0.0
24/10/2014
5.80
 4,202,436 5.90 6.10 5.80 0 0 0
23/10/2014
5.90
 7,802,008 6.10 6.20 5.90 600 5,000 -0.0
22/10/2014
6.10
 6,972,277 5.90 6.30 5.90 104,000 0 0.6
21/10/2014
5.90
 4,714,572 5.90 6.10 5.80 0 0 0
20/10/2014
5.90
 3,506,743 6.10 6.20 5.90 6,000 0 0.0
17/10/2014
6.10
 10,971,500 5.90 6.20 5.70 383,000 0 0.0
16/10/2014
5.90
 14,082,499 6.40 6.50 5.90 383,000 0 2.3
15/10/2014
6.40
 8,785,779 6.50 6.50 6.30 1,000 1,000 0
14/10/2014
6.50
 7,890,909 6.60 6.80 6.50 0 7,000 -0.0
13/10/2014
6.60
 5,498,342 6.60 6.70 6.50 0 7,900 -0.1
10/10/2014
6.60
 15,978,547 6.50 6.80 6.30 0 8,000 -0.1
09/10/2014
6.50
 3,889,093 6.60 6.70 6.50 0 0 0
08/10/2014
6.60
 12,759,788 6.50 6.70 6.40 2,000 5,500 -0.0
07/10/2014
6.50
 5,200,753 6.60 6.70 6.50 15,900 4,000 0.1
06/10/2014
6.60
 5,791,980 6.50 6.70 6.50 600 7,000 -0.0
03/10/2014
6.50
 12,263,225 6.70 6.80 6.50 100,300 35 0.7
02/10/2014
6.70
 18,029,485 6.90 7 6.60 5,100 4,000 0.0
01/10/2014
6.90
 7,181,927 6.80 7 6.80 0 0 0
30/09/2014
6.80
 7,741,113 6.90 7 6.70 5,000 0 0.0
29/09/2014
6.90
 8,193,344 6.90 7.10 6.80 9,000 0 0.1
26/09/2014
6.90
 17,433,584 6.60 7.10 6.70 10,500 0 0.1
25/09/2014
6.60
 14,916,069 6.30 6.60 6.20 0 8,400 -0.1
24/09/2014
6.30
 8,280,902 6.20 6.40 6.20 0 0 0
23/09/2014
6.20
 6,999,718 6.10 6.30 6 0 0 0
22/09/2014
6.10
 10,261,522 6.30 6.40 6.10 0 0 0
19/09/2014
6.30
 8,723,252 6 6.40 5.90 0 67,000 -0.4
18/09/2014
6
 12,353,494 6.30 6.40 6 0 0 0
17/09/2014
6.30
 15,308,702 6.40 6.60 6.30 0 2,000 -0.0
16/09/2014
6.40
 8,791,872 6.30 6.40 6 0 0 0
15/09/2014
6.30
 14,918,133 6.40 6.70 6.20 5,700 1,500 0.0
12/09/2014
6.40
 9,795,046 6.20 6.50 6.10 7,000 1,000 0.0
11/09/2014
6.20
 6,954,281 6.10 6.40 6 0 1,100 -0.0
10/09/2014
6.10
 15,766,912 5.70 6.20 5.60 0 0 0
09/09/2014
5.70
 17,473,863 6.30 6.50 5.70 2,000 0 0.0
08/09/2014
6.30
 10,007,529 6.10 6.50 6.10 0 1,000 -0.0
05/09/2014
6.10
 11,844,479 5.70 6.10 5.70 37,400 4,600 0.2
04/09/2014
5.70
 12,988,946 5.70 5.90 5.50 0 14,600 -0.1
03/09/2014
5.70
 10,502,303 5.70 5.90 5.60 0 5,500 -0.0
29/08/2014
5.70
 10,453,699 5.70 5.80 5.40 0 7,000 -0.0
28/08/2014
5.70
 8,687,870 5.60 6 5.50 4,900 0 0.0
27/08/2014
5.60
 22,364,440 5.10 5.60 5.20 0 5,400 -0.0
26/08/2014
5.10
 9,060,188 5 5.20 5 0 5,400 -0.0
25/08/2014
5
 13,869,433 4.80 5.20 4.80 7,000 1,000 0.0
22/08/2014
4.80
 6,114,878 4.80 4.90 4.70 8,300 10,000 -0.0
21/08/2014
4.80
 9,719,678 4.70 5 4.70 8,300 10,000 -0.0
20/08/2014
4.70
 5,689,750 4.80 4.80 4.60 0 0 0
19/08/2014
4.80
 6,995,463 4.70 4.90 4.70 16,000 2,000 0.1
18/08/2014
4.70
 10,903,281 5 5 4.50 1,000 0 0.0
15/08/2014
5
 24,367,072 4.60 5 4.60 0 0 0
14/08/2014
4.60
 7,978,578 4.60 4.80 4.60 1,000 0 0.0
13/08/2014
4.60
 6,971,484 4.60 4.70 4.50 1,000 0 0.0
12/08/2014
4.60
 3,396,540 4.60 4.70 4.50 0 0 0
11/08/2014
4.60
 5,308,817 4.70 4.80 4.60 0 0 0
08/08/2014
4.70
 10,141,459 4.70 4.90 4.70 0 0 0
07/08/2014
4.70
 5,371,774 4.60 4.70 4.50 0 0 0
06/08/2014
4.60
 7,231,640 4.70 4.80 4.60 10,000 0 0.0
05/08/2014
4.70
 7,503,242 4.50 4.80 4.50 0 3,000 -0.0
04/08/2014
4.50
 3,055,026 4.50 4.60 4.40 0 0 0
01/08/2014
4.50
 14,461,975 4.30 4.70 4.40 90,000 40,500 0.2
31/07/2014
4.30
 1,952,222 4.30 4.40 4.20 0 0 0
30/07/2014
4.30
 2,208,033 4.40 4.40 4.20 0 0 0
29/07/2014
4.40
 2,682,173 4.30 4.40 4.20 43,000 0 0.2
28/07/2014
4.30
 5,571,261 4.40 4.50 4.10 3,500 0 0.0
25/07/2014
4.40
 3,981,925 4.40 4.60 4.40 0 0 0
24/07/2014
4.40
 6,912,886 4.40 4.60 4.30 0 3,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |