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)
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
30/09/2013
3
 2,938,384 3 3 2.90 180,000 0 0.5
27/09/2013
3
 1,850,198 3 3.10 2.90 187,900 0 0.6
26/09/2013
3
 2,503,046 2.90 3.10 2.90 181,900 100,000 0.2
25/09/2013
2.90
 4,144,769 2.70 2.90 2.60 83,700 20,000 0.2
24/09/2013
2.70
 2,029,253 2.90 2.90 2.70 0 150,000 -0.4
23/09/2013
2.90
 1,836,583 2.80 2.90 2.70 100,000 80,000 0.1
20/09/2013
2.80
 4,701,256 2.60 2.80 2.60 29,100 15,000 0.0
19/09/2013
2.60
 5,698,363 2.80 2.80 2.60 17,000 1,800 0.0
18/09/2013
2.80
 4,653,294 3.10 3.10 2.80 116,000 0 0.3
17/09/2013
3.10
 4,443,594 3.30 3.30 3 170,900 2,500 0.5
16/09/2013
3.30
 2,161,719 3.50 3.50 3.20 2,000 9,100 -0.0
13/09/2013
3.50
 834,404 3.50 3.50 3.40 84,400 0 0.3
12/09/2013
3.50
 1,016,845 3.50 3.60 3.40 1,100 0 0.0
11/09/2013
3.50
 1,448,412 3.50 3.70 3.50 0 0 0
10/09/2013
3.50
 1,548,961 3.50 3.60 3.40 0 0 0
09/09/2013
3.50
 1,466,590 3.70 3.70 3.40 100 0 0.0
06/09/2013
3.70
 526,340 3.70 3.80 3.60 100 10,000 -0.0
05/09/2013
3.70
 1,025,540 3.70 3.80 3.60 0 10,000 -0.0
04/09/2013
3.70
 1,230,624 3.80 3.80 3.70 0 1,000 -0.0
03/09/2013
3.80
 1,311,506 4 4 3.70 0 85,200 -0.3
30/08/2013
4
 692,794 3.90 4 3.90 0 0 0
29/08/2013
3.90
 1,109,400 3.90 4 3.90 0 421,000 -1.6
28/08/2013
3.90
 2,611,154 4 4.10 3.80 7,000 186,400 -0.7
27/08/2013
4
 232,226 4.20 4.20 4 0 84,200 -0.3
26/08/2013
4.20
 687,364 4 4.20 4 0 84,300 -0.3
23/08/2013
4
 1,804,484 4.20 4.20 4 35,300 507,700 -1.9
22/08/2013
4.20
 1,144,075 4.20 4.30 4.10 0 116,600 -0.5
21/08/2013
4.20
 1,633,438 4.20 4.30 4.10 200 7,000 -0.0
20/08/2013
4.20
 1,406,877 4.30 4.40 4.20 0 0 0
19/08/2013
4.30
 2,533,424 4.10 4.40 4 800,000 96,200 3.0
16/08/2013
4.10
 1,301,810 4.20 4.30 4.10 0 0 0
15/08/2013
4.20
 740,759 4.20 4.30 4.20 0 50 -0.0
14/08/2013
4.20
 1,959,914 3.90 4.20 4 50,000 10,000 0.2
13/08/2013
3.90
 2,227,680 4 4.40 3.90 0 0 0
12/08/2013
4
 1,945,570 4.10 4.50 4 10,000 0 0.0
09/08/2013
4.10
 1,235,778 4.10 4.30 4.10 0 394,175 -1.6
08/08/2013
4.10
 1,181,929 4.10 4.30 4.10 0 219,600 -0.9

Chính sách bảo mật | Điều khoản sử dụng |