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)
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
06/12/2012
4.30
 1,858,100 4.40 4.40 4.20 80,000 0 0.3
05/12/2012
4.40
 3,040,100 4.30 4.50 4.30 330,000 0 1.5
04/12/2012
4.30
 2,138,500 4.20 4.30 4.10 320,000 0 1.4
03/12/2012
4.20
 1,184,400 4.20 4.20 4.10 24,000 0 0.1
30/11/2012
4.20
 1,250,500 4.20 4.30 4.10 21,000 0 0.1
29/11/2012
4.20
 478,500 4.20 4.30 4.10 0 0 0
28/11/2012
4.20
 446,900 4.10 4.20 4.10 7,000 0 0.0
27/11/2012
4.10
 829,100 4.10 4.30 4.10 0 68,200 -0.3
26/11/2012
4.10
 1,100,200 4.20 4.20 4.10 0 0 0
23/11/2012
4.20
 1,089,200 4.20 4.30 4.10 0 0 0
22/11/2012
4.20
 221,600 4.20 4.30 4.20 0 0 0
21/11/2012
4.20
 930,100 4.40 4.40 4.20 500 0 0.0
20/11/2012
4.40
 1,318,500 4.20 4.40 4.10 0 0 0
19/11/2012
4.20
 890,400 4.30 4.30 4.10 0 0 0
16/11/2012
4.30
 1,028,600 4.20 4.30 4.10 0 0 0
15/11/2012
4.20
 1,551,300 4.30 4.40 4.20 30,000 0 0.1
14/11/2012
4.30
 988,100 4.30 4.40 4.20 200 0 0.0
13/11/2012
4.30
 2,290,800 4.50 4.50 4.30 10,000 0 0.0
12/11/2012
4.50
 3,203,300 4.30 4.60 4.30 530,000 4,000 2.3
09/11/2012
4.30
 1,298,200 4.10 4.30 4.10 470,000 0 2.0
08/11/2012
4.10
 1,216,300 4.30 4.30 4 0 20,000 -0.1
07/11/2012
4.30
 1,298,800 4.20 4.30 4.10 0 1,800 -0.0
06/11/2012
4.20
 1,492,100 4 4.20 4 0 10,000 -0.0
05/11/2012
4
 1,391,200 4 4.10 3.90 1,800 0 0.0
02/11/2012
4
 7,737,700 4.30 4.30 4 600 0 0.0
01/11/2012
4.30
 880,500 4.40 4.50 4.30 0 0 0
31/10/2012
4.40
 1,684,800 4.20 4.40 4.20 0 50,000 -0.2
30/10/2012
4.20
 1,211,300 4.20 4.40 4.20 0 0 0
29/10/2012
4.20
 1,291,800 4.30 4.50 4.10 0 0 0
26/10/2012
4.30
 1,156,900 4.30 4.50 4.20 0 0 0
25/10/2012
4.30
 2,489,700 4.40 4.40 4.10 2,000 0 0.0
24/10/2012
4.40
 1,992,500 4.50 4.60 4.30 67,900 0 0.3
23/10/2012
4.50
 1,943,700 4.40 4.60 4.30 65,400 0 0.3
22/10/2012
4.40
 4,372,300 4.70 4.70 4.40 67,900 0 0.3
19/10/2012
4.70
 4,173,000 5.10 5.10 4.70 65,400 0 0.3
18/10/2012
5.10
 4,512,800 4.80 5.10 4.70 296,700 0 1.4
17/10/2012
4.80
 4,521,400 4.70 5 4.60 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |