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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |