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)
24/02/2012
10
 6,745,400 10 10.40 9.80 49,400 0 0.5
23/02/2012
10
 4,829,600 9.70 10 9.50 235,900 50,000 1.9
22/02/2012
9.70
 8,922,300 8.90 9.70 8.70 59,400 100,000 -0.4
21/02/2012
8.90
 10,610,000 8.70 9.30 8.70 259,400 363,000 -1.0
20/02/2012
8.70
 2,050,300 8.40 8.70 8.40 0 0 0
17/02/2012
8.40
 4,060,900 8 8.40 7.90 49,400 0 0.4
16/02/2012
8
 2,270,900 8 8.10 7.80 49,400 600,000 -4.4
15/02/2012
8
 3,011,200 8.20 8.20 7.70 260,700 200,000 0.4
14/02/2012
8.20
 3,437,600 7.80 8.30 7.80 49,400 0 0.4
13/02/2012
7.80
 3,817,700 8.20 8.20 7.80 49,400 30,000 0.2
10/02/2012
8.20
 3,432,700 8.60 8.60 8.20 55,400 0 0.5
09/02/2012
8.60
 3,492,500 8.90 9.10 8.50 53,400 0 0.5
08/02/2012
8.90
 3,792,800 8.60 8.90 8.60 52,400 0 0.5
07/02/2012
8.60
 5,094,700 8.40 8.60 8.20 112,400 0 1.0
06/02/2012
8.40
 4,098,000 8.40 8.50 8 57,400 0 0.5
03/02/2012
8.40
 6,890,900 8.20 8.70 8.20 93,400 5,200 0.8
02/02/2012
8.20
 1,569,000 7.80 8.20 7.80 62,800 0 0.5
01/02/2012
7.80
 4,059,300 7.40 7.90 7.30 49,400 40,000 0.1
31/01/2012
7.40
 3,930,200 7.10 7.50 7.20 49,400 0 0.4
30/01/2012
7.10
 1,458,400 7 7.30 6.90 60,800 0 0.4
20/01/2012
7
 1,776,400 7 7.20 6.90 79,900 0 0.6
19/01/2012
7
 1,763,600 6.70 7 6.60 49,400 0 0.3
18/01/2012
6.70
 544,400 6.50 6.70 6.50 49,400 0 0.3
17/01/2012
6.50
 1,130,900 6.80 6.90 6.50 49,500 0 0.3
16/01/2012
6.80
 1,801,800 6.70 6.90 6.60 10,000 0 0.1
13/01/2012
6.70
 1,214,600 6.50 6.70 6.50 154,300 0 1.0
12/01/2012
6.50
 819,100 6.50 6.60 6.40 49,500 0 0.3
11/01/2012
6.50
 1,498,000 6.70 6.90 6.50 3,900 0 0.0
10/01/2012
6.70
 2,232,600 6.40 6.80 6.40 0 0 0
09/01/2012
6.40
 1,369,500 6.50 6.60 6.30 1,000 0 0.0
06/01/2012
6.50
 1,402,000 6.40 6.70 6.30 0 0 0
05/01/2012
6.40
 1,114,700 6.70 6.70 6.30 100 0 0.0
04/01/2012
6.70
 1,010,500 6.80 6.90 6.60 140,000 0 0.9
03/01/2012
6.80
 1,395,300 6.80 7 6.30 0 98,800 -0.7
30/12/2011
6.80
 3,179,500 6.50 6.90 6.30 49,400 0 0.3
29/12/2011
6.50
 2,912,400 6.90 7 6.50 55,600 0 0.4
28/12/2011
6.90
 2,157,400 6.70 7.10 6.50 400 0 0.0
27/12/2011
6.70
 1,979,100 6.90 7.10 6.70 0 0 0
26/12/2011
6.90
 1,315,800 7.30 7.40 6.90 0 0 0
23/12/2011
7.30
 1,847,500 7.40 7.50 7.10 13,800 0 0.1
22/12/2011
7.40
 1,729,500 7.70 7.80 7.30 400,000 0 3.0
21/12/2011
7.70
 1,103,300 7.50 7.90 7.30 0 0 0
20/12/2011
7.50
 1,632,000 7.80 7.90 7.50 300,000 50,000 1.9
19/12/2011
7.80
 1,252,500 8 8.10 7.70 312,300 0 2.5
16/12/2011
8
 1,843,200 7.60 8 7.50 259,900 0 2.1
15/12/2011
7.60
 2,810,400 7.90 7.90 7.40 345,500 0 2.6
14/12/2011
7.90
 2,146,300 8.10 8.10 7.70 319,100 0 2.5
13/12/2011
8.10
 1,619,500 8.20 8.30 8 136,500 0 1.1
12/12/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
12/12/2011
8.20
 1,250,700 8.84 8.84 8.20 118,700 1,700 1.0
09/12/2011
8.70
 2,002,900 8.90 8.90 8.50 106,900 0 0.9
08/12/2011
8.90
 1,434,500 9 9.20 8.80 0 14,500 -0.1
07/12/2011
9
 1,820,600 9.20 9.40 9 0 50,000 -0.5
06/12/2011
9.20
 3,797,500 9.20 9.60 9.20 543,700 0 5.1
05/12/2011
9.20
 3,070,300 8.70 9.20 8.60 14,900 1,200 0.1
02/12/2011
8.70
 1,504,600 8.50 8.70 8 0 1,800 -0.0
01/12/2011
8.50
 1,408,400 8.40 8.80 8.40 0 1,200 -0.0
30/11/2011
8.40
 1,333,200 8.60 8.70 8.40 0 87,800 -0.7
29/11/2011
8.60
 1,432,700 8.70 8.90 8.50 30,000 0 0.3
28/11/2011
8.70
 1,970,200 8.50 9 8.10 50,000 447,700 -3.5
25/11/2011
8.50
 2,559,000 8.70 8.90 8.40 0 0 0
24/11/2011
8.70
 1,212,900 9.10 9.20 8.70 0 0 0
23/11/2011
9.10
 2,963,600 9 9.40 8.90 25,300 1,863,600 -16.6
22/11/2011
9
 1,187,200 8.90 9.20 8.40 58,000 5,000 0.5
21/11/2011
8.90
 1,271,700 9.20 9.20 8.90 0 75,000 -0.7
18/11/2011
9.20
 1,903,100 9.40 9.40 9 0 0 0
17/11/2011
9.40
 1,369,700 9.90 10 9.30 6,000 0 0.1
16/11/2011
9.90
 2,503,200 9.40 10 9.40 203,900 0 2.0
15/11/2011
9.40
 2,189,000 9.20 9.70 9.10 573,300 150,000 3.9
14/11/2011
9.20
 3,458,100 9.80 9.90 9.20 42,700 0 0.4
11/11/2011
9.80
 1,548,200 9.90 10.10 9.70 4,200 0 0.0
10/11/2011
9.90
 2,103,300 10.20 10.20 9.80 55,000 0 0.5
09/11/2011
10.20
 1,426,400 10.40 10.50 10.10 1,000 0 0.0
08/11/2011
10.40
 1,604,600 10.30 10.60 10.20 0 0 0
07/11/2011
10.30
 1,690,600 10.60 10.60 10.30 150,000 0 1.6
04/11/2011
10.60
 1,572,600 10.40 10.90 10.40 90,000 0 1.0
03/11/2011
10.40
 1,945,300 10.70 10.70 10 0 0 0
02/11/2011
10.70
 1,544,400 11 11 10.60 50,000 0 0.5
01/11/2011
11
 1,757,500 11.50 11.60 11 50,000 0 0.6
31/10/2011
11.50
 4,978,600 11.40 11.90 11.10 0 52,000 -0.6
28/10/2011
11.40
 3,408,400 10.60 11.40 10 15,000 42,000 -0.3
27/10/2011
10.60
 793,100 10.80 10.90 10.60 42,600 0 0.5
26/10/2011
10.80
 757,900 10.70 10.90 10.60 42,600 0 0.5
25/10/2011
10.70
 645,300 10.70 10.90 10.60 36,700 0 0.4
24/10/2011
10.70
 1,805,100 10.90 11.20 10.70 481,000 100,000 4.2
21/10/2011
10.90
 1,792,400 10.60 11 10.50 0 351,600 -3.7
20/10/2011
10.60
 957,500 10.80 10.90 10.50 50,000 100,000 -0.5
19/10/2011
10.80
 1,396,000 10.60 11 10.60 0 100,000 -1.1
18/10/2011
10.60
 1,342,700 10.90 10.90 10.60 0 0 0
17/10/2011
10.90
 711,800 11.10 11.30 10.80 0 2,000 -0.0
14/10/2011
11.10
 1,916,400 10.90 11.40 11 0 0 0
13/10/2011
10.90
 1,151,600 10.80 11.10 10.60 0 41,000 -0.4
12/10/2011
10.80
 2,462,000 11.20 11.20 10.70 150,000 0 1.6
11/10/2011
11.20
 897,700 11 11.40 11 0 242,700 -2.7
10/10/2011
11
 1,324,400 11.20 11.20 10.90 0 0 0
07/10/2011
11.20
 1,130,900 11.60 11.60 11.20 0 135,400 -1.5
06/10/2011
11.60
 1,945,400 11.10 11.60 11.10 101,000 220,800 -1.4
05/10/2011
11.10
 2,129,300 11.30 11.40 11 0 178,100 -2.0
04/10/2011
11.30
 2,037,600 11.10 11.30 10.80 0 85,400 -1.0
03/10/2011
11.10
 1,976,500 11.40 11.50 11 92,700 10,100 0.9
30/09/2011
11.40
 2,156,500 11.70 11.70 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |