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)
18/07/2012
9.20
 3,545,900 9.50 9.60 9.20 400 32,900 -0.3
17/07/2012
9.50
 3,678,800 9.20 9.70 9.10 0 0 0
16/07/2012
9.20
 2,046,200 9.50 9.70 9.10 40,050 0 0.4
13/07/2012
9.50
 5,500,100 9.30 9.70 9.30 0 1,000 -0.0
12/07/2012
9.30
 3,274,500 9 9.40 9 0 5,000 -0.0
11/07/2012
9
 1,321,900 8.90 9.10 8.80 0 10,000 -0.1
10/07/2012
8.90
 2,586,300 8.90 9 8.70 50,000 300 0.4
09/07/2012
8.90
 2,389,800 9.30 9.30 8.80 1,600 0 0.0
06/07/2012
9.30
 2,408,000 9.40 9.70 9.20 0 12,000 -0.1
05/07/2012
9.40
 3,660,500 8.70 9.40 8.50 10,000 11,000 -0.0
04/07/2012
8.70
 2,908,300 9.20 9.20 8.60 130,300 0 1.2
03/07/2012
9.20
 3,568,900 9.40 9.40 8.80 104,300 20,700 0.8
02/07/2012
9.40
 2,080,300 9.60 9.80 9.20 1,200 0 0.0
29/06/2012
9.60
 1,644,900 9.70 9.70 9.50 5,000 10,000 -0.0
28/06/2012
9.70
 3,443,200 9.40 9.80 9.20 100,000 100 0.9
27/06/2012
9.40
 3,976,800 9.60 9.80 9.40 100,100 0 1.0
26/06/2012
9.60
 3,556,600 9.80 9.90 9.40 28,600 26,400 0.0
25/06/2012
9.80
 3,478,200 10 10.20 9.60 100,000 8,100 0.9
22/06/2012
10
 4,521,100 10.20 10.20 9.90 0 1,700 -0.0
21/06/2012
10.20
 3,437,200 10.40 10.40 10.10 22,100 31,900 -0.1
20/06/2012
10.40
 2,668,900 10.30 10.50 10 60,300 8,700 0.5
19/06/2012
10.30
 3,535,100 10.60 10.90 10.20 479,905 429,905 0.5
18/06/2012
10.60
 5,090,800 10.60 11.10 10.50 9,700 0 0.1
15/06/2012
10.60
 8,873,100 10.50 10.80 10.40 3,857,700 377,500 37.0
14/06/2012
10.50
 5,434,700 10.40 10.50 10.30 1,685,500 4,000 17.5
13/06/2012
10.40
 6,910,600 10.50 10.60 10.30 1,080,800 0 11.3
12/06/2012
10.50
 5,215,300 10.80 10.90 10.40 763,400 0 8.1
11/06/2012
10.80
 15,839,100 10.30 11 10.20 1,255,500 110,000 12.2
08/06/2012
10.30
 8,236,400 10.30 11 10.20 5,700 102,500 -1.0
07/06/2012
10.30
 12,013,800 9.60 10.30 9.70 14,000 105,000 -0.9
06/06/2012
9.60
 1,918,000 9.70 9.90 9.60 0 0 0
05/06/2012
9.70
 2,241,600 9.50 9.80 9.30 4,000 0 0.0
04/06/2012
9.50
 2,486,300 9.70 9.70 9.30 35,700 36,600 -0.0
01/06/2012
9.70
 2,436,400 9.70 10 9.60 0 0 0
31/05/2012
9.70
 3,029,100 10 10 9.60 3,000 0 0.0
30/05/2012
10
 1,806,800 10 10.30 9.90 200,000 0 2.0
29/05/2012
10
 2,584,300 10 10.10 9.70 95,200 1,000 0.9
28/05/2012
10
 3,561,000 10.10 10.60 9.90 0 0 0
25/05/2012
10.10
 4,632,900 9.70 10.10 9.70 75,500 0 0.8
24/05/2012
9.70
 4,292,100 9.50 9.70 9.10 57,500 0 0.5
23/05/2012
9.50
 3,262,100 9.90 10 9.40 119,900 0 1.2
22/05/2012
9.90
 3,292,600 10.10 10.30 9.90 100,200 0 1.0
21/05/2012
10.10
 3,232,600 9.50 10.10 9.50 107,400 56,400 0.5
18/05/2012
9.50
 5,445,400 10 10 9.40 4,000 569,400 -5.4
17/05/2012
10
 2,974,100 10.50 10.50 9.90 100,000 289,600 -1.9
16/05/2012
10.50
 3,748,600 10.20 10.50 10 297,400 700 3.0
15/05/2012
10.20
 5,475,100 10.50 10.60 10 175,300 304,925 -1.3
14/05/2012
10.50
 7,887,700 11.20 11.40 10.40 36,400 749,800 -7.5
11/05/2012
11.20
 4,463,400 11.30 11.50 11.10 36,200 0 0.4
10/05/2012
11.30
 5,214,800 11.40 11.70 11.20 36,300 0 0.4
09/05/2012
11.40
 3,965,700 11.50 11.70 11.30 36,200 0 0.4
08/05/2012
11.50
 5,569,200 12 12.10 11.40 136,200 77,100 0.7
07/05/2012
12
 7,466,100 11.40 12 11.50 386,200 0 4.6
04/05/2012
11.40
 5,085,000 11.20 11.70 11.20 36,200 200,000 -1.9
03/05/2012
11.20
 5,410,900 11.40 11.40 10.80 36,200 400,000 -4.0
02/05/2012
11.40
 5,586,900 11.60 11.80 11.20 236,200 0 2.8
27/04/2012
11.60
 4,293,500 11.50 11.90 11.40 36,200 20,700 0.2
26/04/2012
11.50
 4,867,800 11.80 11.80 11.40 36,400 22,900 0.2
25/04/2012
11.80
 5,518,500 11.60 12.10 11.60 187,200 40,100 1.8
24/04/2012
11.60
 6,077,700 11.40 11.70 11.20 36,200 744,500 -8.1
23/04/2012
11.40
 3,989,200 11.50 11.80 11.30 71,500 38,200 0.4
20/04/2012
11.50
 6,080,600 11.30 11.80 11.20 36,200 0 0.4
19/04/2012
11.30
 6,549,200 11.90 11.90 11.20 36,200 40,000 -0.1
18/04/2012
11.90
 8,032,500 12.10 12.40 11.80 236,200 100 2.9
17/04/2012
12.10
 6,737,700 12.60 12.80 12 48,200 100 0.6
16/04/2012
12.60
 7,179,600 11.90 12.70 11.10 63,900 0 0.8
13/04/2012
11.90
 7,298,700 11.90 12.40 11.70 228,000 0 2.7
12/04/2012
11.90
 8,923,300 12.10 12.60 11.90 20,000 36,200 -0.2
11/04/2012
12.10
 10,415,000 11.40 12.10 11.50 36,200 59,800 -0.3
10/04/2012
11.40
 6,438,200 11.90 12.10 11.30 36,200 82,000 -0.6
09/04/2012
11.90
 5,836,500 11.40 12 11.40 36,200 200 0.4
06/04/2012
11.40
 8,031,600 11.30 11.90 11.30 0 0 0
05/04/2012
11.30
 9,736,500 10.60 11.30 10.40 36,200 0 0.4
04/04/2012
10.60
 4,216,600 11 11.40 10.50 38,400 0 0.4
03/04/2012
11
 5,562,600 10.30 11 10.30 44,200 0 0.5
30/03/2012
10.30
 5,666,500 10.60 10.80 10.10 36,700 119,300 -0.9
29/03/2012
10.60
 8,806,200 11.10 11.40 10.50 77,200 0 0.8
28/03/2012
11.10
 7,335,200 11.10 11.40 10.40 37,200 40,000 -0.0
27/03/2012
11.10
 8,168,700 11.70 12 11.10 103,200 0 1.2
26/03/2012
11.70
 7,001,700 12.10 12.50 11.70 236,200 100,000 1.6
23/03/2012
12.10
 11,120,700 11.50 12.10 11.40 209,600 256,700 -0.6
22/03/2012
11.50
 7,417,000 11.20 11.70 11 346,200 50,000 3.3
21/03/2012
11.20
 8,178,600 11 11.60 11 536,200 41,000 5.6
20/03/2012
11
 9,012,000 10.50 11.20 10.60 36,200 2,000 0.4
19/03/2012
10.50
 8,452,500 10.10 10.80 9.90 0 22,000 -0.2
16/03/2012
10.10
 10,487,300 9.90 10.10 10 0 1,895,200 -19.1
15/03/2012
9.90
 8,045,400 9.10 9.90 8.90 47,600 431,600 -3.5
14/03/2012
9.10
 3,879,300 9.50 9.80 9 8,000 526,400 -4.8
13/03/2012
9.50
 3,003,100 9.30 9.60 9.20 10,000 351,200 -3.2
12/03/2012
9.30
 6,202,900 9.90 10 9.20 23,000 728,200 -6.6
09/03/2012
9.90
 3,139,300 9.80 10.30 9.50 59,500 0 0.6
08/03/2012
9.80
 7,391,700 10.50 10.50 9.70 238,000 0 2.4
07/03/2012
10.50
 7,381,600 10.50 10.80 10.10 250,500 207,000 0.4
06/03/2012
10.50
 11,550,200 10.70 11.40 10.20 130,000 30,000 1.1
05/03/2012
10.70
 1,689,500 10.10 10.70 10.40 5,000 68,000 -0.7
02/03/2012
10.10
 6,663,900 9.50 10.10 9.50 69,500 10,000 0.6
01/03/2012
9.50
 4,775,300 9.70 9.80 9.20 0 0 0
29/02/2012
9.70
 4,913,100 9.40 9.80 9.20 6,600 98,000 -0.9
28/02/2012
9.40
 7,704,200 10.20 10.20 9.40 200,000 0 1.9
27/02/2012
10.20
 6,708,500 10 10.40 9.80 49,400 260,000 -2.1

Chính sách bảo mật | Điều khoản sử dụng |