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)
28/09/2011
12.10
 1,676,000 12 12.40 12 30,000 0 0.4
27/09/2011
12
 1,870,800 12 12.20 11.90 42,700 217,700 -2.1
26/09/2011
12
 2,307,200 12.30 12.50 11.90 24,800 230,000 -2.5
23/09/2011
12.30
 1,246,300 12.60 12.60 12.20 0 0 0
22/09/2011
12.60
 2,480,300 12.40 12.70 12 42,600 40,000 0.0
21/09/2011
12.40
 1,525,000 12.30 12.50 12.10 42,600 114,000 -0.9
20/09/2011
12.30
 2,194,200 12.70 12.80 12.20 42,600 260,000 -2.7
19/09/2011
12.70
 2,114,500 12.40 12.80 12.30 59,400 0 0.8
16/09/2011
12.40
 2,958,100 12.60 12.90 12.20 178,400 0 2.2
15/09/2011
12.60
 3,668,900 12.70 12.90 12.20 141,700 24,800 1.5
14/09/2011
12.70
 6,125,100 13.30 13.50 12.60 134,000 10,000 1.6
13/09/2011
13.30
 4,932,600 13.50 13.80 13.20 153,900 100 2.1
12/09/2011
13.50
 4,620,100 13.10 13.70 12.90 90,100 13,100 1.0
09/09/2011
13.10
 4,883,300 13.30 13.50 13 131,300 0 1.7
08/09/2011
13.30
 6,148,700 13.10 13.90 13.10 113,500 254,800 -1.9
07/09/2011
13.10
 6,380,300 12.40 13.10 12.30 41,300 108,200 -0.9
06/09/2011
12.40
 4,588,500 12.50 12.60 12.10 88,300 0 1.1
05/09/2011
12.50
 4,603,000 12.90 13 12.40 438,000 5,000 5.5
01/09/2011
12.90
 4,711,400 12.60 13 11.90 50,000 145,300 -1.2
31/08/2011
12.60
 5,880,700 12.40 13 12.40 490,500 199,000 3.7
30/08/2011
12.40
 7,656,200 12.10 12.70 12.40 27,000 53,000 -0.3
29/08/2011
12.10
 3,971,800 11.40 12.10 11.50 2,700 132,800 -1.5
26/08/2011
11.40
 2,625,900 11.50 11.60 11.30 0 41,400 -0.5
25/08/2011
11.50
 3,490,400 11.40 11.60 11 60,300 0 0.7
24/08/2011
11.40
 3,571,700 11.50 12 11.20 1,000 41,400 -0.5
23/08/2011
11.50
 3,360,400 11.60 12.10 11.30 114,500 0 1.3
22/08/2011
11.60
 4,192,800 10.80 11.60 10.80 0 261,100 -3.0
19/08/2011
10.80
 2,868,700 11.10 11.20 10.70 1,100 82,600 -0.9
18/08/2011
11.10
 4,601,200 10.90 11.40 11 100 100,000 -1.1
17/08/2011
10.90
 4,315,600 10.10 10.90 10.20 0 43,600 -0.5
16/08/2011
10.10
 706,700 10 10.30 10 0 80,000 -0.8
15/08/2011
10
 1,105,100 10.20 10.20 10 0 80,000 -0.8
12/08/2011
10.20
 892,600 10.10 10.40 10.10 0 0 0
11/08/2011
10.10
 1,142,300 10.20 10.20 9.80 0 41,300 -0.4
10/08/2011
10.20
 2,389,500 9.90 10.50 10.10 53,000 193,000 -1.4
09/08/2011
9.90
 3,525,100 10.40 10.40 9.80 0 0 0
08/08/2011
10.40
 1,531,000 10.80 10.80 10.30 0 82,600 -0.9
05/08/2011
10.80
 1,944,300 10.80 11 10.40 167,600 104,000 0.7
04/08/2011
10.80
 2,163,500 10.30 10.80 10.30 0 0 0
03/08/2011
10.30
 1,264,300 10.20 10.40 9.90 0 0 0
02/08/2011
10.20
 2,769,400 10.70 10.70 10 51,400 802,200 -7.7
01/08/2011
10.70
 1,581,800 11.10 11.10 10.60 0 87,600 -0.9
29/07/2011
11.10
 892,600 11.20 11.30 11 0 44,300 -0.5
28/07/2011
11.20
 1,007,200 11.20 11.40 11.10 15,000 1,800 0.1
27/07/2011
11.20
 1,099,900 11.10 11.30 11 19,000 0 0.2
26/07/2011
11.10
 789,700 11.10 11.30 11 3,700 0 0.0
25/07/2011
11.10
 1,126,000 11.20 11.30 11 5,200 277,200 -3.0
22/07/2011
11.20
 754,000 11.30 11.40 11.20 700 0 0.0
21/07/2011
11.30
 1,232,900 11.60 11.80 11.30 0 138,700 -1.6
20/07/2011
11.60
 1,686,400 11 11.60 11 75,600 50,400 0.3
19/07/2011
11
 1,841,900 11.20 11.20 10.90 50,000 0 0.6
18/07/2011
11.20
 1,049,100 11.30 11.30 11.10 800 0 0.0
15/07/2011
11.30
 912,000 11.50 11.70 11.30 600 79,700 -0.9
14/07/2011
11.50
 1,255,300 11.50 11.60 11.20 100,400 0 1.2
13/07/2011
11.50
 1,720,000 11.50 11.70 11.30 1,200 100,800 -1.1
12/07/2011
11.50
 2,419,000 11.20 11.50 10.90 7,600 200,000 -2.1
11/07/2011
11.20
 1,549,100 11.60 11.60 11.10 50,000 0 0.6
08/07/2011
11.60
 1,462,500 11.80 11.80 11.50 5,200 291,200 -3.3
07/07/2011
11.80
 1,987,400 11.70 12 11.60 300,200 200,800 1.2
06/07/2011
11.70
 2,068,800 12 12.50 11.70 354,000 100,000 3.0
05/07/2011
12
 2,503,300 11.50 12 11.50 125,000 180,000 -0.7
04/07/2011
11.50
 1,362,400 11.30 11.60 11.10 0 2,000 -0.0
01/07/2011
11.30
 2,359,300 11.80 11.90 11.30 41,100 14,800 0.3
30/06/2011
11.80
 1,839,600 12.20 12.40 11.70 22,000 6,700 0.2
29/06/2011
12.20
 2,250,100 12.40 12.50 11.90 7,700 2,000 0.1
28/06/2011
12.40
 2,918,900 12.90 12.90 12.20 0 160,000 -2.0
27/06/2011
12.90
 1,381,100 13.10 13.10 12.80 5,000 0 0.1
24/06/2011
13.10
 2,314,000 12.90 13.30 12.80 126,700 41,400 1.1
23/06/2011
12.90
 2,012,200 13.30 13.30 12.80 102,400 82,600 0.3
22/06/2011
13.30
 3,497,600 13.60 13.90 13.10 100 141,300 -1.9
21/06/2011
13.60
 6,663,100 12.70 13.60 13 100,300 547,500 -6.0
20/06/2011
12.70
 2,377,200 12.70 13.40 12.50 0 0 0
17/06/2011
12.70
 3,357,100 13.50 13.80 12.60 10,700 864,300 -10.9
16/06/2011
13.50
 4,844,300 12.70 13.60 12.50 32,000 250,600 -3.0
15/06/2011
12.70
 4,020,200 13.20 13.50 12.70 4,100 169,400 -2.1
14/06/2011
13.20
 6,139,600 14.10 14.40 13.20 8,900 134,000 -1.7
13/06/2011
14.10
 4,522,700 14.30 14.60 13.60 112,200 121,500 -0.2
10/06/2011
14.30
 6,076,300 13.70 14.30 13.60 148,500 246,700 -1.4
09/06/2011
13.70
 6,222,600 13 13.90 12.60 114,800 300 1.5
08/06/2011
13
 4,975,800 12.80 13.60 12.80 150,800 778,000 -8.2
07/06/2011
12.80
 2,220,300 12.30 12.80 12.20 130,500 0 1.7
06/06/2011
12.30
 3,590,400 11.70 12.50 11.30 100,000 66,700 0.4
03/06/2011
11.70
 10,056,500 11 11.70 11.30 158,700 90,600 0.8
02/06/2011
11
 724,300 10.40 11 10.80 28,400 4,200 0.3
01/06/2011
10.40
 1,586,800 9.90 10.40 9.60 73,700 21,700 0.5
31/05/2011
9.90
 1,217,000 9.90 10.10 9.60 49,200 0 0.5
30/05/2011
9.90
 3,111,100 10 10.70 9.80 400,000 0 4.2
27/05/2011
10
 2,388,600 9.90 10 9.80 31,600 93,200 -0.6
26/05/2011
9.90
 4,260,200 9.30 9.90 8.70 27,800 46,600 -0.2
25/05/2011
9.30
 1,962,000 9.90 9.90 9.30 31,600 93,200 -0.6
24/05/2011
9.90
 2,240,700 10.50 10.50 9.90 70,100 0 0.7
23/05/2011
10.50
 2,786,400 11.30 11.30 10.50 77,700 46,600 0.3
20/05/2011
11.30
 2,049,700 11.60 11.70 11 205,200 198,300 0.1
19/05/2011
11.60
 1,409,700 12 12.20 11.50 148,600 188,100 -0.5
18/05/2011
12
 1,458,600 12.60 12.60 11.90 21,000 138,800 -1.4
17/05/2011
12.60
 1,352,300 13.10 13.10 12.40 100 0 0.0
16/05/2011
13.10
 901,000 13.60 13.70 13 0 150,000 -2.0
13/05/2011
13.60
 661,200 13.60 13.80 13.50 150,000 3,000 2.0
12/05/2011
13.60
 586,700 13.70 13.80 13.60 200 0 0.0
11/05/2011
13.70
 891,600 13.80 13.90 13.70 33,700 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |