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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |