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)
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
23/07/2014
4.40
 4,834,499 4.50 4.50 4.30 1,000 0 0.0
22/07/2014
4.50
 2,666,648 4.50 4.60 4.40 0 0 0
21/07/2014
4.50
 6,477,977 4.60 4.70 4.40 2,700 0 0.0
18/07/2014
4.60
 3,418,768 4.60 4.60 4.50 0 0 0
17/07/2014
4.60
 3,733,408 4.60 4.70 4.50 0 0 0
16/07/2014
4.60
 11,766,254 4.60 4.90 4.60 0 1,000 -0.0
15/07/2014
4.60
 3,476,652 4.60 4.70 4.50 0 121,700 -0.0
14/07/2014
4.60
 3,922,007 4.60 4.70 4.50 0 121,700 -0.6
11/07/2014
4.60
 6,159,412 4.50 4.70 4.40 0 0 0
10/07/2014
4.50
 6,788,784 4.70 4.70 4.40 0 0 0
09/07/2014
4.70
 13,354,807 4.50 4.80 4.50 121,700 38,000 0.4
08/07/2014
4.50
 4,030,622 4.40 4.50 4.30 0 0 0
07/07/2014
4.40
 3,341,702 4.40 4.50 4.30 2,000 0 0.0
04/07/2014
4.40
 7,426,982 4.50 4.60 4.30 0 21,000 -0.1
03/07/2014
4.50
 5,570,715 4.40 4.60 4.40 2,500 10,000 -0.0
02/07/2014
4.40
 4,719,125 4.30 4.50 4.30 0 20,000 -0.1
01/07/2014
4.30
 3,951,921 4.20 4.40 4.20 0 0 0
30/06/2014
4.20
 4,593,981 4.30 4.40 4.20 11,000 0 0.0
27/06/2014
4.30
 5,023,552 4.30 4.40 4.20 18,000 0 0.1
26/06/2014
4.30
 3,767,290 4.50 4.60 4.30 25,000 0 0.1
25/06/2014
4.50
 6,927,855 4.40 4.70 4.40 6,000 2,000 0.0
24/06/2014
4.40
 11,502,625 4 4.40 4 0 34,000 -0.1
23/06/2014
4
 2,163,478 4.10 4.20 4 72,100 34 0.3
20/06/2014
4.10
 1,082,263 4.20 4.30 4.10 1,000 0 0.0
19/06/2014
4.20
 7,603,370 4.20 4.30 3.90 10,500 20,000 -0.0
18/06/2014
4.20
 5,756,925 4.30 4.40 4.10 5,000 178,000 -0.7
17/06/2014
4.30
 4,099,336 4.30 4.40 4.20 0 254,400 -1.1
16/06/2014
4.30
 6,985,448 4.20 4.40 4.10 600 0 0.0
13/06/2014
4.20
 3,832,005 4.30 4.30 4.10 3,000 0 0.0
12/06/2014
4.30
 3,446,715 4.20 4.40 4.20 0 400 -0.0
11/06/2014
4.20
 25,657,615 4.40 4.40 4 133,000 5,000 0.5
10/06/2014
4.40
 1,041,550 4.80 4.80 4.40 14,000 0 0.1
09/06/2014
4.80
 5,575,759 5.30 5.30 4.80 17,000 0 0.1
06/06/2014
5.30
 4,947,986 5.20 5.30 5.10 0 0 0
05/06/2014
5.20
 5,733,155 4.90 5.20 4.80 0 69 -0.0
04/06/2014
4.90
 7,932,279 5.10 5.20 4.80 1,000 0 0.0
03/06/2014
5.10
 3,240,976 5.10 5.30 5.10 1,000 3,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |