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)
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
14/03/2013
5.90
 6,340,400 5.70 5.90 5.60 423,900 21,500 2.3
13/03/2013
5.70
 7,590,100 6.20 6.30 5.70 112,800 2,000 0.7
12/03/2013
6.20
 8,601,800 6.30 6.90 5.90 102,900 850 0.6
11/03/2013
6.30
 7,564,300 5.80 6.30 5.70 104,900 16,000 0.5
08/03/2013
5.80
 4,615,800 5.50 5.80 5.30 102,800 0 0.6
07/03/2013
5.50
 6,421,800 5.60 5.80 5.10 108,200 1,100 0.6
06/03/2013
5.60
 4,590,000 5.10 5.60 4.90 107,800 0 0.6
05/03/2013
5.10
 7,607,300 5.40 5.50 5 119,600 12,200 0.6
04/03/2013
5.40
 12,545,200 5.90 5.90 5.40 102,800 0 0.6
01/03/2013
5.90
 4,803,000 5.90 6.20 5.40 104,800 0 0.6
28/02/2013
5.90
 4,747,400 6.10 6.30 5.90 144,500 0 0.9
27/02/2013
6.10
 13,307,100 6.30 6.30 5.70 135,200 3,019,650 -16.9
26/02/2013
6.30
 11,012,400 7 7 6.30 113,100 894,000 -5.3
25/02/2013
7
 5,982,900 7.30 7.30 6.70 122,800 2,500 0.8
22/02/2013
7.30
 16,049,700 7.50 7.70 6.80 157,000 3,500 1.1
21/02/2013
7.50
 15,010,100 8.30 8.50 7.50 108,600 314,900 -1.7
20/02/2013
8.30
 8,503,300 7.80 8.40 7.60 744,200 600,000 1.2
19/02/2013
7.80
 10,125,900 7.70 8.10 7.50 104,100 0 0.8
18/02/2013
7.70
 6,355,400 7.80 7.90 7.50 185,300 30 1.4
08/02/2013
7.80
 4,906,800 7.90 8 7.70 110,100 30,000 0.6
07/02/2013
7.90
 8,879,600 7.30 7.90 7.30 739,500 100 5.7
06/02/2013
7.30
 7,572,500 6.90 7.30 6.80 262,800 6,000 1.8
05/02/2013
6.90
 4,309,800 6.90 7 6.70 282,300 0 1.9
04/02/2013
6.90
 6,873,800 6.90 7.10 6.80 133,200 2,500 0.9
01/02/2013
6.90
 4,282,800 6.70 6.90 6.50 123,100 0 0.8
31/01/2013
6.70
 8,693,200 7 7.10 6.60 204,200 70,000 0.9
30/01/2013
7
 13,871,700 6.80 7.30 6.70 512,500 0 3.6
29/01/2013
6.80
 6,924,200 6.80 7 6.60 658,800 100 4.5
28/01/2013
6.80
 13,656,200 6.40 7 6.30 356,000 27,000 2.2
25/01/2013
6.40
 9,030,200 6.60 6.70 6.30 102,800 1,000 0.7
24/01/2013
6.60
 5,804,700 6.20 6.60 6 102,600 0 0.6
23/01/2013
6.20
 6,839,500 6.10 6.30 5.80 102,600 0 0.6
22/01/2013
6.10
 10,529,800 6.50 6.60 6 103,600 0 0.7
21/01/2013
6.50
 3,953,200 6.60 6.80 6.40 0 12,000 -0.1
18/01/2013
6.60
 8,887,200 6.40 6.80 6.20 102,600 800 0.7
17/01/2013
6.40
 17,300,900 6.80 6.90 6.30 102,700 1,000 0.7
16/01/2013
6.80
 11,423,500 7 7.30 6.60 103,400 150,000 -0.3
15/01/2013
7
 13,435,000 6.40 7 6.60 104,900 45,000 0.4
14/01/2013
6.40
 16,314,700 6 6.40 6 170,400 0 1.1
11/01/2013
6
 12,564,700 5.70 6 5.60 112,400 40,000 0.4
10/01/2013
5.70
 10,647,600 5.70 5.80 5.40 102,400 19,900 0.5
09/01/2013
5.70
 16,167,000 6.10 6.30 5.70 242,500 0 1.5
08/01/2013
6.10
 8,969,600 5.80 6.20 5.70 471,400 0 2.8
07/01/2013
5.80
 9,381,500 6 6.40 5.80 181,200 0 1.1
04/01/2013
6
 9,916,600 5.70 6 5.60 102,400 220,000 -0.7
03/01/2013
5.70
 15,369,000 5.80 6.10 5.50 91,200 26,000 0.4
02/01/2013
5.80
 7,414,400 5.60 5.80 5.50 51,200 51,100 -0.0
28/12/2012
5.60
 6,355,900 5.30 5.60 5.20 251,300 100 1.3
27/12/2012
5.30
 11,192,800 5.10 5.40 5.10 277,200 51,100 1.2
26/12/2012
5.10
 7,928,200 5 5.20 4.80 37,300 0 0.2
25/12/2012
5
 7,591,400 5 5.10 4.90 15,000 1,000 0.1
24/12/2012
5
 5,225,300 4.80 5 4.80 100,600 2,000 0.5
21/12/2012
4.80
 7,740,000 4.80 4.90 4.60 117,700 1,034,700 -4.3
20/12/2012
4.80
 16,568,000 4.60 4.90 4.60 0 744,300 -3.5
19/12/2012
4.60
 7,176,400 4.40 4.70 4.40 0 790,600 -3.5
18/12/2012
4.40
 3,462,600 4.60 4.60 4.30 0 828,400 -3.7
17/12/2012
4.60
 4,844,600 4.50 4.60 4.30 100 828,400 -3.7
14/12/2012
4.50
 2,040,700 4.60 4.60 4.40 66,200 10,000 0.3
13/12/2012
4.60
 2,487,100 4.60 4.70 4.30 65,200 100,000 -0.1
12/12/2012
4.60
 3,190,700 4.40 4.70 4.30 65,100 6,000 0.3
11/12/2012
4.40
 1,992,300 4.50 4.60 4.40 65,100 24,000 0.2
10/12/2012
4.50
 3,637,800 4.30 4.60 4.30 10,000 0 0.0
07/12/2012
4.30
 1,838,700 4.30 4.50 4.20 0 163,800 -0.7

Chính sách bảo mật | Điều khoản sử dụng |