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)
07/08/2013
4.10
 6,691,238 4.50 4.60 4.10 101,000 65,525 0.1
06/08/2013
4.50
 735,970 4.50 4.90 4.40 84,200 252,300 -0.7
05/08/2013
4.50
 1,072,462 4.60 5 4.50 0 0 0
02/08/2013
4.60
 1,204,861 4.50 4.70 4.50 84,200 0 0.4
01/08/2013
4.50
 545,250 4.40 4.80 4.50 0 0 0
31/07/2013
4.40
 759,055 4.50 4.90 4.40 0 168,400 -0.7
30/07/2013
4.50
 950,303 4.40 4.60 4.40 0 0 0
29/07/2013
4.40
 1,587,343 4.50 4.90 4.40 50,300 0 0.2
26/07/2013
4.50
 1,423,500 4.50 4.60 4.40 3,500 84,200 -0.4
25/07/2013
4.50
 1,649,900 4.70 4.70 4.50 100 300,000 -1.4
24/07/2013
4.70
 2,513,900 4.90 4.90 4.60 0 317,800 -1.5
23/07/2013
4.90
 1,144,800 4.90 5 4.80 500 0 0.0
22/07/2013
4.90
 1,400,600 4.90 5 4.90 200 0 0.0
19/07/2013
4.90
 1,696,500 5.10 5.10 4.90 0 500 -0.0
18/07/2013
5.10
 2,197,200 5 5.10 4.90 0 0 0
17/07/2013
5
 1,136,000 5 5.10 5 0 252,600 -1.3
16/07/2013
5
 1,269,200 5.10 5.10 5 0 0 0
15/07/2013
5.10
 2,570,100 5.10 5.30 5 10,000 134,200 -0.6
12/07/2013
5.10
 1,828,500 4.90 5.10 4.90 0 0 0
11/07/2013
4.90
 1,121,400 4.90 5 4.80 11,000 88,800 -0.4
10/07/2013
4.90
 2,784,800 5 5.10 4.80 0 421,000 -2.1
09/07/2013
5
 697,100 5 5 4.90 0 0 0
08/07/2013
5
 865,300 5 5.10 5 0 0 0
05/07/2013
5
 2,393,900 5 5.20 5 8,000 0 0.0
04/07/2013
5
 1,478,900 5 5.10 5 5,000 0 0.0
03/07/2013
5
 1,868,400 5.20 5.20 5 1,000 0 0.0
02/07/2013
5.20
 1,405,200 5.10 5.20 5 0 0 0
01/07/2013
5.10
 1,487,300 5 5.10 4.90 0 84,200 -0.4
28/06/2013
5
 1,782,400 5.10 5.20 5 0 0 0
27/06/2013
5.10
 1,978,900 5.10 5.20 5 600 337,200 -1.7
26/06/2013
5.10
 3,346,200 5 5.20 4.90 0 674,400 -3.4
25/06/2013
5
 6,085,200 5.20 5.30 4.90 0 472,000 -2.4
24/06/2013
5.20
 4,211,900 5.50 5.60 5.20 15,000 555,200 -2.8
21/06/2013
5.50
 11,064,600 5.60 5.70 5.40 7,446,900 431,400 39.9
20/06/2013
5.60
 3,124,800 5.70 5.70 5.50 1,465,100 5,000 8.2
19/06/2013
5.70
 3,168,200 5.80 5.90 5.60 1,094,900 30,000 6.1
18/06/2013
5.80
 4,715,500 5.60 5.80 5.50 1,162,900 10,000 6.5
17/06/2013
5.60
 6,518,200 5.60 5.90 5.60 343,400 0 2.0
14/06/2013
5.60
 2,670,600 5.70 5.80 5.50 0 31,400 -0.2
13/06/2013
5.70
 3,353,100 5.60 5.70 5.60 0 105,020 -0.6
12/06/2013
5.60
 4,031,500 5.60 5.80 5.60 19,000 270,000 -1.4
11/06/2013
5.60
 3,083,400 5.70 5.80 5.50 107,900 0 0.6
10/06/2013
5.70
 5,529,600 5.80 6 5.60 0 57,900 -0.3
07/06/2013
5.80
 5,433,800 5.70 5.90 5.70 7,000 0 0.0
06/06/2013
5.70
 4,440,000 5.60 5.70 5.50 16,000 900,000 -4.9
05/06/2013
5.60
 3,218,100 5.50 5.70 5.40 10,000 0 0.1
04/06/2013
5.50
 6,669,000 5.80 5.90 5.50 19,600 554,600 -3.0
03/06/2013
5.80
 5,655,100 5.80 5.90 5.60 812,000 10,000 4.7
31/05/2013
5.80
 7,190,700 6 6.30 5.70 1,000 857,900 -5.2
30/05/2013
6
 5,930,900 5.90 6.10 5.70 0 0 0
29/05/2013
5.90
 17,384,300 5.40 5.90 5.40 200,000 42,000 0.9
28/05/2013
5.40
 6,878,100 5.30 5.50 5.20 10,000 294,500 -1.5
27/05/2013
5.30
 9,434,300 5.30 5.50 5.20 14,000 0 0.1
24/05/2013
5.30
 4,418,000 5.20 5.40 5.20 23,000 183,700 -0.8
23/05/2013
5.20
 3,611,100 5.50 5.50 5.20 9,800 288,500 -1.5
22/05/2013
5.50
 5,369,000 5.20 5.50 5 0 13,000 -0.1
21/05/2013
5.20
 3,592,400 5.20 5.40 5.10 2,600 4,000 -0.0
20/05/2013
5.20
 4,721,200 5.20 5.20 4.90 14,600 0 0.1
17/05/2013
5.20
 1,871,500 5.30 5.40 5.10 1,500 0 0.0
16/05/2013
5.30
 3,881,400 5.30 5.50 5.30 112,200 10,070 0.5
15/05/2013
5.30
 2,706,600 5.20 5.40 5.10 0 10,000 -0.1
14/05/2013
5.20
 4,844,600 5.50 5.50 5.20 112,900 0 0.6
13/05/2013
5.50
 4,572,800 5.50 5.70 5.40 0 0 0
10/05/2013
5.50
 4,594,000 5.50 5.70 5.30 5,000 50,000 -0.2
09/05/2013
5.50
 8,598,800 5.20 5.60 5.10 0 17,100 -0.1
08/05/2013
5.20
 5,659,800 5.50 5.60 5 220,200 0 1.2
07/05/2013
5.50
 8,169,200 5.20 5.70 5.30 812,500 7,600 4.4
06/05/2013
5.20
 5,433,700 4.90 5.20 4.90 12,000 700 0.1
03/05/2013
4.90
 2,612,600 4.60 4.90 4.50 0 5,000 -0.0
02/05/2013
4.60
 1,044,800 4.60 4.70 4.50 0 0 0
26/04/2013
4.60
 4,197,100 4.60 4.80 4.50 58,500 0 0.3
25/04/2013
4.60
 2,798,900 4.40 4.60 4.40 10,000 0 0.0
24/04/2013
4.40
 1,211,600 4.40 4.50 4.30 0 172,200 -0.8
23/04/2013
4.40
 1,923,300 4.30 4.50 4.30 5,000 0 0.0
22/04/2013
4.30
 1,716,100 4.30 4.40 4.20 100 229,600 -1.0
18/04/2013
4.30
 1,509,600 4.40 4.50 4.30 0 18,100 -0.1
17/04/2013
4.40
 1,202,300 4.50 4.60 4.40 1,300 0 0.0
16/04/2013
4.50
 2,945,600 4.40 4.60 4.20 6,800 18,400 -0.0
15/04/2013
4.40
 3,512,000 4.60 4.60 4.20 0 0 0
12/04/2013
4.60
 3,299,100 4.70 4.80 4.50 0 114,800 -0.5
11/04/2013
4.70
 2,391,700 4.70 4.90 4.60 2,300 300,700 -1.4
10/04/2013
4.70
 4,377,000 5 5.10 4.50 5,500 16,500 -0.1
09/04/2013
5
 4,050,400 5 5.10 4.90 1,200 0 0.0
08/04/2013
5
 2,445,600 5 5.20 5 114,800 80,700 0.2
05/04/2013
5
 3,788,000 5.10 5.10 4.60 119,900 20,000 0.5
04/04/2013
5.10
 15,884,400 5.60 5.60 5.10 170,300 21,900 0.8
03/04/2013
5.60
 3,359,900 5.60 5.80 5.40 115,200 0 0.6
02/04/2013
5.60
 3,346,900 5.70 5.90 5.50 115,200 10,200 0.6
01/04/2013
5.70
 4,244,100 5.30 5.80 4.80 124,500 5,000 0.6
29/03/2013
5.30
 4,246,100 5.30 5.40 5 3,500 0 0.0
28/03/2013
5.30
 3,769,600 5.50 5.50 5.20 127,200 0 0.7
27/03/2013
5.50
 4,250,300 5.60 5.60 5.30 175,200 50,000 0.7
26/03/2013
5.60
 3,175,000 5.70 5.80 5.50 147,200 2,600 0.8
25/03/2013
5.70
 2,791,800 5.60 5.70 5.50 115,300 0 0.6
22/03/2013
5.60
 6,447,800 5.90 5.90 5.40 144,900 0 0.8
21/03/2013
5.90
 2,510,600 5.80 6 5.70 165,200 0 1.0
20/03/2013
5.80
 3,651,200 5.80 6 5.70 128,900 0 0.8
19/03/2013
5.80
 3,259,800 5.80 5.90 5.60 165,200 0 0.9
18/03/2013
5.80
 4,964,200 6.10 6.10 5.70 45,300 0 0.3
15/03/2013
6.10
 7,249,700 5.90 6.20 5.70 2,537,800 0 15.3

Chính sách bảo mật | Điều khoản sử dụng |