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)
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
03/04/2014
6.80
 8,511,341 6.40 6.80 6.50 531,200 20,000 3.4
02/04/2014
6.40
 10,651,434 6.50 7 6.10 27,700 618,400 -4.0
01/04/2014
6.50
 10,408,907 6.90 7.20 6.40 93,600 10,000 0.6
31/03/2014
6.90
 15,167,596 6.60 7.20 6.50 296,400 308,300 -0.1
28/03/2014
6.60
 6,624,802 6.40 6.70 6.30 0 5,000 -0.0
27/03/2014
6.40
 12,357,988 6.30 6.60 5.90 425,300 423,300 0.0
26/03/2014
6.30
 17,471,591 6.80 7.20 6.20 3,500 10,000 -0.0
25/03/2014
6.80
 16,579,863 7.40 7.40 6.80 51,000 99,000 -0.3
24/03/2014
7.40
 11,404,085 7.30 7.50 7.10 7,000 100,000 -0.7
21/03/2014
7.30
 8,200,425 7.10 7.40 7.10 4,000 0 0.0
20/03/2014
7.10
 17,877,131 6.70 7.30 6.60 633,500 32,000 4.1
19/03/2014
6.70
 14,797,764 6.80 6.90 6.50 71,700 671,500 -4.0
18/03/2014
6.80
 18,756,355 6.40 7 6.50 33,900 50,000 -0.1
17/03/2014
6.40
 9,568,881 5.90 6.40 5.80 12,800 3,000 0.1
14/03/2014
5.90
 21,010,561 5.50 6 5.60 104,300 11,300 0.5
13/03/2014
5.50
 17,006,440 5 5.50 5 66,200 0 0.4
12/03/2014
5
 9,954,750 5.10 5.30 4.90 5,500 48,100 -0.2
11/03/2014
5.10
 20,402,375 4.70 5.10 4.70 1,000 0 0.0
10/03/2014
4.70
 9,379,186 4.60 4.80 4.60 83,900 1,300 0.4
07/03/2014
4.60
 7,292,569 4.50 4.70 4.40 0 0 0
06/03/2014
4.50
 7,456,906 4.60 4.60 4.50 30,000 6,000 0.1
05/03/2014
4.60
 9,505,559 4.50 4.70 4.50 103,000 55 0.5
04/03/2014
4.50
 10,844,857 4.40 4.60 4.20 0 35,000 -0.2
03/03/2014
4.40
 13,912,993 4.60 4.70 4.30 150,000 3,000 0.7
28/02/2014
4.60
 12,782,229 4.20 4.60 4.20 10,000 0 0.0
27/02/2014
4.20
 12,722,401 4.30 4.50 4.20 59,000 0 0.3
26/02/2014
4.30
 11,969,793 4.30 4.40 4.10 12,000 19,000 -0.0
25/02/2014
4.30
 17,961,069 4.20 4.50 4.20 6,000 10,000 -0.0
24/02/2014
4.20
 14,055,140 3.90 4.20 4 10,000 0 0.0
21/02/2014
3.90
 10,320,018 3.60 3.90 3.60 16,000 0 0.1
20/02/2014
3.60
 20,611,905 3.70 4 3.50 126,000 301,100 -0.6
19/02/2014
3.70
 9,484,007 3.80 3.80 3.60 0 2,500 -0.0
18/02/2014
3.80
 6,598,446 3.80 3.80 3.60 430,000 0 1.6
17/02/2014
3.80
 14,221,500 3.80 4 3.50 279,500 5,000 1.0
14/02/2014
3.80
 24,224,722 3.50 3.80 3.40 1,996,260 0 7.4
13/02/2014
3.50
 7,610,004 3.50 3.60 3.30 200 0 0.0
12/02/2014
3.50
 8,850,001 3.30 3.50 3.30 300 13,900 -0.0
11/02/2014
3.30
 9,002,753 3.50 3.60 3.30 5,400 0 0.0
10/02/2014
3.50
 12,982,552 3.60 3.70 3.30 0 11,900 -0.0
07/02/2014
3.60
 27,124,541 3.30 3.60 3.50 0 1,000 -0.0
06/02/2014
3.30
 2,148,488 3 3.30 3.30 0 17,100 -0.1
27/01/2014
3
 7,730,350 2.80 3 2.70 0 0 0
24/01/2014
2.80
 6,849,578 2.80 3 2.80 0 2,000 -0.0
23/01/2014
2.80
 2,664,358 2.60 2.80 2.60 0 0 0
22/01/2014
2.60
 6,609,826 2.80 2.90 2.60 8,000 364,600 -1.0
21/01/2014
2.80
 3,735,773 2.70 2.80 2.50 2,000 0 0.0
20/01/2014
2.70
 5,770,675 2.80 2.90 2.60 32,000 0 0.1
17/01/2014
2.80
 7,202,618 3 3 2.80 3,000 0 0.0
16/01/2014
3
 15,672,023 3.10 3.10 2.80 6,700 11,000 -0.0
15/01/2014
3.10
 6,787,955 3.10 3.30 3 6,500 11,000 -0.0
14/01/2014
3.10
 3,068,798 3.20 3.30 3.10 0 0 0
13/01/2014
3.20
 7,404,913 3.10 3.40 3.10 5,000 10,000 -0.0
10/01/2014
3.10
 5,870,191 3.20 3.30 3.10 3,000 0 0.0
09/01/2014
3.20
 5,871,625 3.30 3.40 3.10 900 0 0.0
08/01/2014
3.30
 6,497,554 3.30 3.40 3.10 22,000 0 0.1
07/01/2014
3.30
 5,009,310 3.40 3.50 3.20 8,000 0 0.0
06/01/2014
3.40
 7,767,114 3.20 3.50 3.20 0 26,000 -0.1
03/01/2014
3.20
 15,481,254 3.30 3.60 3.10 0 108,600 -0.4
02/01/2014
3.30
 3,957,682 3 3.30 3.20 0 22,000 -0.1
31/12/2013
3
 8,273,953 2.80 3 2.70 3,000 70,500 -0.2
30/12/2013
2.80
 8,647,723 3 3.20 2.70 0 10,300 -0.0
27/12/2013
3
 10,314,137 3.30 3.40 3 15,900 53,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |