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)
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
26/12/2013
3.30
 22,110,020 3.30 3.60 3.20 96,300 5,900 0.3
25/12/2013
3.30
 8,682,103 3 3.30 3.20 110,000 0 0.4
24/12/2013
3
 3,163,266 2.80 3 3 60,000 0 0.2
23/12/2013
2.80
 1,737,469 2.60 2.80 2.80 0 5,000 -0.0
20/12/2013
2.60
 27,820,753 2.40 2.60 2.40 0 18,871,300 -49.1
19/12/2013
2.40
 4,008,140 2.40 2.50 2.30 0 84,700 -0.2
18/12/2013
2.40
 2,766,532 2.50 2.50 2.30 0 84,700 -0.2
17/12/2013
2.50
 3,938,780 2.30 2.50 2.30 0 400 -0.0
16/12/2013
2.30
 22,016,939 2.30 2.40 2.10 0 15,090,700 -32.6
13/12/2013
2.30
 1,823,333 2.30 2.40 2.20 0 0 0
12/12/2013
2.30
 982,900 2.30 2.40 2.30 84,700 0 0.2
11/12/2013
2.30
 1,277,874 2.40 2.50 2.30 0 0 0
10/12/2013
2.40
 2,101,084 2.50 2.50 2.40 0 0 0
09/12/2013
2.50
 1,054,743 2.40 2.50 2.40 169,400 0 0.4
06/12/2013
2.40
 1,802,459 2.40 2.50 2.30 0 0 0
05/12/2013
2.40
 1,309,353 2.50 2.50 2.40 0 0 0
04/12/2013
2.50
 1,572,999 2.50 2.60 2.40 73,100 0 0.2
03/12/2013
2.50
 2,510,525 2.40 2.60 2.40 11,500 29,300 -0.0
02/12/2013
2.40
 1,434,305 2.50 2.50 2.40 0 17,500 -0.0
29/11/2013
2.50
 3,201,327 2.50 2.60 2.40 219,200 50,000 0.4
28/11/2013
2.50
 1,060,213 2.60 2.70 2.50 0 0 0
27/11/2013
2.60
 3,617,018 2.50 2.70 2.50 88,400 35 0.2
26/11/2013
2.50
 2,363,358 2.60 2.60 2.50 0 0 0
25/11/2013
2.60
 1,770,112 2.60 2.70 2.50 0 0 0
22/11/2013
2.60
 2,304,914 2.60 2.70 2.50 84,400 0 0.2
21/11/2013
2.60
 5,309,523 2.60 2.80 2.60 218,800 0 0.6
20/11/2013
2.60
 3,753,167 2.50 2.70 2.50 168,800 0 0.4
19/11/2013
2.50
 2,439,443 2.60 2.60 2.50 84,400 200 0.2
18/11/2013
2.60
 4,474,744 2.60 2.70 2.40 0 16,000 -0.0
15/11/2013
2.60
 10,129,614 2.70 2.70 2.50 0 0 0
14/11/2013
2.70
 3,566,441 2.70 2.90 2.60 2,000 0 0.0
13/11/2013
2.70
 3,574,996 2.80 3 2.70 44,300 253,200 -0.6
12/11/2013
2.80
 9,236,721 2.60 2.80 2.70 0 8,000 -0.0
11/11/2013
2.60
 4,464,581 2.40 2.60 2.40 0 0 0
08/11/2013
2.40
 1,751,952 2.40 2.50 2.30 0 0 0
07/11/2013
2.40
 2,625,407 2.50 2.60 2.40 0 0 0
06/11/2013
2.50
 3,329,578 2.50 2.60 2.40 84,400 0 0.2
05/11/2013
2.50
 5,519,703 2.30 2.50 2.30 0 0 0
04/11/2013
2.30
 2,009,964 2.20 2.40 2.20 100 15,000 -0.0
01/11/2013
2.20
 930,411 2.20 2.30 2.20 3,000 0 0.0
31/10/2013
2.20
 1,408,635 2.20 2.30 2.20 0 0 0
30/10/2013
2.20
 1,577,008 2.30 2.30 2.20 0 0 0
29/10/2013
2.30
 426,939 2.30 2.30 2.20 100 0 0.0
28/10/2013
2.30
 888,976 2.30 2.40 2.20 10,000 1,000 0.0
25/10/2013
2.30
 1,065,335 2.30 2.40 2.20 85,400 5,000 0.2
24/10/2013
2.30
 2,396,508 2.40 2.40 2.20 178,800 0 0.4
23/10/2013
2.40
 2,141,318 2.30 2.50 2.30 168,800 0 0.4
22/10/2013
2.30
 630,522 2.40 2.40 2.30 183,900 10,000 0.4
21/10/2013
2.40
 3,226,741 2.30 2.50 2.30 179,800 0 0.4
18/10/2013
2.30
 1,237,403 2.30 2.40 2.20 173,900 0 0.4
17/10/2013
2.30
 2,016,102 2.20 2.40 2.20 0 146,000 -0.3
16/10/2013
2.20
 641,641 2.20 2.30 2.20 84,400 0 0.2
15/10/2013
2.20
 1,694,188 2.30 2.40 2.20 100 3,000 -0.0
14/10/2013
2.30
 1,747,337 2.20 2.30 2.10 82,000 0 0.2
11/10/2013
2.20
 2,380,400 2.30 2.30 2.20 313,800 0 0.7
10/10/2013
2.30
 1,493,319 2.40 2.50 2.30 10,500 0 0.0
09/10/2013
2.40
 2,808,410 2.20 2.40 2.20 0 80 -0.0
08/10/2013
2.20
 11,934,622 2.30 2.30 2.10 1,100 1,014,000 -2.2
07/10/2013
2.30
 698,500 2.50 2.50 2.30 0 10,000 -0.0
04/10/2013
2.50
 1,183,354 2.70 2.70 2.50 500 0 0.0
03/10/2013
2.70
 6,502,432 3 3 2.70 18,000 234,300 -0.6
02/10/2013
3
 2,631,366 2.90 3 2.80 0 15,400 -0.0
01/10/2013
2.90
 1,179,350 3 3.10 2.90 30,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |