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)
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
02/06/2014
5.10
 9,300,262 5 5.30 4.90 0 3,000 -0.0
30/05/2014
5
 7,940,833 5.10 5.30 5 0 0 0
29/05/2014
5.10
 9,349,401 5.30 5.50 5.10 1,000 4,000 -0.0
28/05/2014
5.30
 9,770,473 5.40 5.60 5.10 1,000 20,000 -0.1
27/05/2014
5.40
 11,742,360 5 5.50 4.90 0 20,800 -0.1
26/05/2014
5
 5,542,294 5 5.10 4.70 0 0 0
23/05/2014
5
 12,430,708 4.70 5 4.60 214,500 27,700 0.9
22/05/2014
4.70
 8,783,300 5 5.20 4.70 95,300 0 0.5
21/05/2014
5
 11,755,880 4.60 5 4.70 104,000 40,000 0.3
20/05/2014
4.60
 14,351,451 4.20 4.60 4.10 38,300 43,000 -0.0
19/05/2014
4.20
 6,172,317 4.20 4.40 3.80 3,300 58,600 -0.2
16/05/2014
4.20
 6,045,936 4.20 4.20 3.90 7,000 0 0.0
15/05/2014
4.20
 13,231,691 4.60 4.60 4.20 21,000 795,100 -3.4
14/05/2014
4.60
 5,612,421 4.20 4.60 4.10 0 0 0
13/05/2014
4.20
 6,143,980 4.40 4.50 4 0 19,000 -0.1
12/05/2014
4.40
 5,664,675 4.80 4.80 4.40 100,000 0 0.4
09/05/2014
4.80
 8,840,373 4.40 4.80 4.10 105,600 0 0.5
08/05/2014
4.40
 12,885,088 4.80 4.80 4.40 199,500 16,500 0.8
07/05/2014
4.80
 4,374,950 4.90 5.10 4.80 3,000 0 0.0
06/05/2014
4.90
 11,284,520 4.70 5 4.40 319,400 0 1.5
05/05/2014
4.70
 6,541,268 5.10 5.20 4.60 0 181,950 -0.9
29/04/2014
5.10
 4,129,634 5.10 5.20 4.90 1,000 177,000 -0.9
28/04/2014
5.10
 5,832,477 5.20 5.40 5 89,000 177,000 -0.4
25/04/2014
5.20
 6,806,013 5.20 5.50 5.10 176,200 0 0.9
24/04/2014
5.20
 6,174,903 5.30 5.30 5.10 175,000 2,315 0.9
23/04/2014
5.30
 12,695,040 4.90 5.30 5.10 2,000 693,000 -3.7
22/04/2014
4.90
 10,023,235 4.50 4.90 4.40 177,000 0 0.8
21/04/2014
4.50
 7,277,718 4.80 4.90 4.50 4,300 2,000 0.0
18/04/2014
4.80
 11,127,170 5.30 5.40 4.80 698,115 0 3.4
17/04/2014
5.30
 7,936,130 5.40 5.60 5.20 500 0 0.0
16/04/2014
5.40
 13,441,370 5.90 5.90 5.40 14,200 515,000 -2.7
15/04/2014
5.90
 8,614,721 6.20 6.30 5.90 3,000 554,600 -3.4
14/04/2014
6.20
 6,133,843 6.20 6.50 6.20 0 0 0
11/04/2014
6.20
 6,593,600 6.20 6.40 6 423,000 11,000 2.6
10/04/2014
6.20
 4,835,035 6.40 6.60 6.20 70,800 605,200 -3.4
08/04/2014
6.40
 7,058,252 6.40 6.80 6.30 0 20,000 -0.1
07/04/2014
6.40
 15,678,421 6.40 6.40 5.80 260,000 1,000 1.6
04/04/2014
6.40
 7,600,451 6.80 6.80 6.40 100,200 76,100 0.2

Chính sách bảo mật | Điều khoản sử dụng |