Tổng Công ty cổ phần Xây lắp Dầu khí Việt Nam (pvx)

1.60
-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
(2026-05-13) 		0 0% 4,476,300 0 0
1.60
1.80
1.60
2 tháng
(2026-04-13) 		-0.10 -5.56% 8,306,300 0 0
1.60
1.80
1.60
3 tháng
(2026-03-16) 		-0.40 -19.05% 17,030,200 0 0
1.60
2.10
1.60
6 tháng
(2025-12-15) 		0 0% 68,672,900 0 0
1.60
2.90
1.60
12 tháng
(2025-06-17) 		0 0% 126,435,800 0 0
1.60
2.90
1.60
24 tháng
(2024-06-24) 		-0.60 -26.09% 208,221,747 -26,600 -0.0
1.40
2.90
1.60
36 tháng
(2023-06-28) 		-1.70 -50% 333,906,217 -75,481 -0.2
1.40
3.40
1.60
60 tháng
(2021-07-08) 		-0.30 -15% 889,511,315 -265,210 -1.2
1.40
8
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |