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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |