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)
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
16/10/2012
4.70
 3,708,900 4.50 4.70 4.40 0 20,000 -0.1
15/10/2012
4.50
 2,239,200 4.60 4.60 4.30 0 0 0
12/10/2012
4.60
 3,318,400 4.70 4.70 4.50 31,000 6,700 0.1
11/10/2012
4.70
 4,329,500 4.70 5 4.60 0 22,000 -0.1
10/10/2012
4.70
 2,722,600 4.60 4.80 4.50 4,000 0 0.0
09/10/2012
4.60
 5,518,200 4.30 4.60 4.40 834,400 65,400 3.5
08/10/2012
4.30
 4,196,900 4.10 4.30 4.10 99,600 0 0.4
05/10/2012
4.10
 1,490,900 4.10 4.20 4 10,000 0 0.0
04/10/2012
4.10
 1,108,700 4.10 4.20 4 0 86 -0.0
03/10/2012
4.10
 2,295,900 4 4.20 3.80 0 0 0
02/10/2012
4
 2,532,100 4.10 4.20 3.90 500 0 0.0
01/10/2012
4.10
 3,029,500 4.40 4.40 4.10 2,000 1,100 0.0
28/09/2012
4.40
 2,650,000 4.50 4.50 4.30 0 211,300 -0.9
27/09/2012
4.50
 2,820,200 4.80 4.90 4.50 506,800 261,600 1.2
26/09/2012
4.80
 3,998,300 4.50 4.80 4.40 607,300 65,400 2.5
25/09/2012
4.50
 2,664,300 4.50 4.50 4.30 1,000 65,400 -0.3
24/09/2012
4.50
 2,778,800 4.70 4.70 4.40 80,500 39,300 0.2
21/09/2012
4.70
 3,100,900 4.40 4.70 4.10 514,400 0 2.4
20/09/2012
4.40
 4,412,900 4.50 4.60 4.30 259,900 300 1.1
19/09/2012
4.50
 6,907,000 4.80 4.80 4.50 292,900 50,000 1.1
18/09/2012
4.80
 2,518,600 5.10 5.10 4.80 137,400 330,000 -0.9
17/09/2012
5.10
 3,144,500 5.40 5.40 5.10 287,700 41,000 1.3
14/09/2012
5.40
 3,069,500 5.20 5.40 4.80 50,000 0 0.3
13/09/2012
5.20
 4,061,000 5.10 5.20 4.80 61,300 127,000 -0.3
12/09/2012
5.10
 10,605,400 5.40 5.40 5.10 128,200 1,036,000 -4.6
11/09/2012
5.40
 933,600 5.80 5.80 5.40 80,100 11 0.4
10/09/2012
5.80
 1,741,500 6.20 6.20 5.80 62,100 14,500 0.3
07/09/2012
6.20
 2,300,400 6.10 6.30 6 64,200 29,800 0.2
06/09/2012
6.10
 2,280,900 6.30 6.30 6 61,200 0 0.4
05/09/2012
6.30
 2,622,500 6.50 6.60 6.20 61,200 200,000 -0.9
04/09/2012
6.50
 1,383,900 6.60 6.70 6.20 29,800 0 0.2
31/08/2012
6.60
 1,565,800 6.70 6.80 6.40 0 457,700 -3.0
30/08/2012
6.70
 2,438,800 6.70 6.90 6.60 0 0 0
29/08/2012
6.70
 3,776,500 6.40 6.70 6.10 100,000 900 0.7
28/08/2012
6.40
 3,436,500 6.60 6.60 6.20 40,100 68,400 -0.2
27/08/2012
6.60
 2,388,700 6.90 7.10 6.60 10,000 226,800 -1.4
24/08/2012
6.90
 9,259,100 6.90 7.30 6.50 242,000 135,000 0.7
23/08/2012
6.90
 1,490,700 7.40 7.40 6.90 151,000 712,400 -3.9
22/08/2012
7.40
 5,831,800 7.90 7.90 7.40 22,300 254,800 -1.7
21/08/2012
7.90
 3,929,200 8.40 8.50 7.90 52,000 0 0.4
20/08/2012
8.40
 1,545,300 8.30 8.50 8.30 0 400 -0.0
17/08/2012
8.30
 1,631,800 8.20 8.50 8.20 0 30,500 -0.3
16/08/2012
8.20
 2,600,600 8.40 8.50 8.20 0 161,200 -1.3
15/08/2012
8.40
 1,990,700 8.50 8.60 8.40 400 61,300 -0.5
14/08/2012
8.50
 1,030,700 8.40 8.60 8.30 400 100 0.0
13/08/2012
8.40
 1,782,000 8.50 8.60 8.30 400 700 -0.0
10/08/2012
8.50
 3,264,200 8.70 8.70 8.40 35,100 61,200 -0.2
09/08/2012
8.70
 3,915,900 8.60 9 8.60 200 72,000 -0.6
08/08/2012
8.60
 1,954,600 8.50 8.70 8.40 100 300 -0.0
07/08/2012
8.50
 1,921,700 8.80 8.80 8.50 30,700 0 0.3
06/08/2012
8.80
 3,424,500 8.30 8.80 8.40 0 1,600 -0.0
03/08/2012
8.30
 1,125,200 8.30 8.40 8.20 10,300 20,500 -0.1
02/08/2012
8.30
 1,552,000 8.30 8.50 8.20 30,900 0 0.3
01/08/2012
8.30
 1,752,400 8.40 8.40 8.10 5,000 61,200 -0.5
31/07/2012
8.40
 1,641,200 8.40 8.50 7.90 3,600 42,600 -0.3
30/07/2012
8.40
 2,161,600 8.40 8.50 8.20 50,500 43,200 0.1
27/07/2012
8.40
 3,016,600 8.60 8.80 8.40 183,000 0 1.6
26/07/2012
8.60
 3,265,000 8.60 8.70 8.50 230,000 195,700 0.3
25/07/2012
8.60
 6,465,000 8.90 8.90 8.40 12,600 600 0.1
24/07/2012
8.90
 9,339,000 9.50 9.50 8.90 52,200 800,000 -6.8
23/07/2012
9.50
 2,866,100 9.60 9.70 9.40 100,000 40,100 0.6
20/07/2012
9.60
 5,126,000 9.80 10.10 9.50 29,500 156,000 -1.3
19/07/2012
9.80
 11,453,500 9.20 9.80 9.10 68,200 61,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |