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)
10/05/2011
13.80
 1,163,600 14 14.10 13.80 279,600 0 3.9
09/05/2011
14
 1,456,200 13.80 14 13.70 51,700 0 0.7
06/05/2011
13.80
 927,200 13.70 13.80 13.50 66,600 19,000 0.6
05/05/2011
13.70
 884,600 14 14 13.60 46,500 0 0.6
04/05/2011
14
 1,329,100 13.90 14.20 13.90 680,900 100,000 8.2
29/04/2011
13.90
 1,258,300 14 14.20 13.80 46,500 125,000 -1.1
28/04/2011
14
 625,600 14.10 14.30 14 46,500 0 0.7
27/04/2011
14.10
 1,302,400 14.30 14.60 13.90 102,700 120,000 -0.2
26/04/2011
14.30
 5,062,800 15.20 15.20 14.20 200,800 30,000 2.4
25/04/2011
15.20
 2,518,200 15 15.50 14.60 234,600 350,000 -1.7
22/04/2011
15
 1,424,400 14.90 15 14.50 1,900 0 0.0
21/04/2011
14.90
 1,345,400 15.20 15.30 14.90 204,500 0 3.1
20/04/2011
15.20
 812,400 15.10 15.40 14.80 46,500 0 0.7
19/04/2011
15.10
 1,265,900 15.20 15.50 15.10 46,500 2,000 0.7
18/04/2011
15.20
 1,828,400 15.80 15.90 15.10 46,500 0 0.7
15/04/2011
15.80
 1,339,900 16.10 16.30 15.70 93,100 0 1.5
14/04/2011
16.10
 656,600 16.30 16.30 16.10 46,500 0 0.8
13/04/2011
16.30
 1,081,800 16.40 16.50 16.20 347,700 33,400 5.1
08/04/2011
16.40
 770,600 16.40 16.50 16.20 286,600 0 4.7
07/04/2011
16.40
 828,400 16.70 16.70 16.20 116,500 0 1.9
06/04/2011
16.70
 1,717,200 16.40 16.80 16.10 46,500 50,000 -0.1
05/04/2011
16.40
 1,101,500 16 16.40 16 106,500 0 1.7
04/04/2011
16
 1,160,200 16.30 16.30 15.90 78,500 2,000 1.2
01/04/2011
16.30
 1,238,900 16.40 16.60 16.20 65,000 0 1.1
31/03/2011
16.40
 1,492,800 16.60 16.80 16.30 96,600 25,600 1.2
30/03/2011
16.60
 1,743,900 16.60 16.60 15.70 50,500 0 0.8
29/03/2011
16.60
 2,143,500 17.10 17.20 16.40 46,500 0 0.8
28/03/2011
17.10
 1,466,800 16.80 17.50 16.90 96,500 0 1.6
25/03/2011
16.80
 2,450,400 17 17.20 16.60 46,500 0 0.8
24/03/2011
17
 2,183,800 17.50 17.70 17 48,200 0 0.8
23/03/2011
17.50
 1,986,300 17.30 17.70 17.10 46,500 0 0.8
22/03/2011
17.30
 2,917,900 17.80 18 17.20 6,000 0 0.1
21/03/2011
17.80
 3,902,300 18.20 18.60 17.80 20,000 0 0.4
18/03/2011
18.20
 5,663,500 17.20 18.20 17.10 337,200 0 6.1
17/03/2011
17.20
 4,624,200 16.80 17.60 16.50 214,300 50,000 2.8
16/03/2011
16.80
 2,155,600 16.30 16.90 16 221,600 0 3.7
15/03/2011
16.30
 2,097,500 16.30 16.90 16 156,500 0 2.5
14/03/2011
16.30
 3,282,700 17.20 18 16.20 118,100 217,000 -1.6
11/03/2011
17.20
 1,723,000 16.30 17.20 16.60 51,600 354,600 -5.2
10/03/2011
16.30
 2,593,300 15.20 16.30 15.10 35,600 330,000 -4.8
09/03/2011
15.20
 2,812,500 16 16.20 15.10 162,600 0 2.5
08/03/2011
16
 1,120,400 16.50 16.60 16 43,600 159,800 -1.9
07/03/2011
16.50
 1,088,800 16.40 16.60 16.30 43,600 150,000 -1.7
04/03/2011
16.40
 1,989,800 16.20 16.60 15.80 47,100 110,100 -1.0
03/03/2011
16.20
 1,877,600 16.60 16.70 16.10 53,600 0 0.9
02/03/2011
16.60
 3,722,000 17.50 17.50 16.40 193,600 24,800 2.8
01/03/2011
17.50
 1,679,900 17.70 17.90 17.40 43,600 8,000 0.6
28/02/2011
17.70
 2,082,700 18.40 18.40 17.60 129,600 543,000 -7.4
25/02/2011
18.40
 1,841,200 17.90 18.40 17.60 178,200 40,000 2.5
24/02/2011
17.90
 2,515,600 18.10 18.20 17 560,900 0 9.9
23/02/2011
18.10
 2,825,300 17.70 18.20 17.50 132,300 0 2.4
22/02/2011
17.70
 3,966,500 18.10 18.20 17.20 327,600 420,400 -1.7
21/02/2011
18.10
 2,609,300 19.30 19.30 18.10 80,000 50,000 0.6
18/02/2011
19.30
 1,595,400 19.80 19.80 19.10 93,500 103,000 -0.2
17/02/2011
19.80
 1,379,800 20.20 20.30 19.70 94,200 1,500 1.8
16/02/2011
20.20
 1,003,000 20.50 20.60 20.10 93,500 0 1.9
15/02/2011
20.50
 1,374,800 20.60 20.70 20.30 111,500 30,100 1.7
14/02/2011
20.60
 1,129,900 20.80 20.90 20.50 243,900 206,000 0.8
11/02/2011
20.80
 859,400 20.80 21 20.60 93,500 1,500 1.9
10/02/2011
20.80
 1,252,900 20.90 21.20 20.80 219,000 76,000 3.0
09/02/2011
20.90
 2,206,200 20.80 21.60 19.50 107,200 200,000 -2.0
08/02/2011
20.80
 465,800 20.80 21 20.70 44,500 0 0.9
28/01/2011
20.80
 1,309,600 20.80 21 20.70 85,000 0 1.8
27/01/2011
20.80
 1,116,400 20.60 20.90 20.60 43,500 0 0.9
26/01/2011
20.60
 442,900 20.40 20.80 20.40 43,500 400 0.9
25/01/2011
20.40
 1,253,200 20.70 21 20.40 43,500 101,100 -1.2
24/01/2011
20.70
 2,073,300 20.70 21.50 20.60 43,500 0 0.9
21/01/2011
20.70
 1,657,900 20.70 21 20.60 44,500 0 0.9
20/01/2011
20.70
 1,387,800 20.90 21.20 20.60 93,700 98,000 -0.1
19/01/2011
20.90
 1,348,800 20.70 21.20 20.70 94,800 0 2.0
18/01/2011
20.70
 1,228,800 21.10 21.30 20.60 56,600 0 1.2
17/01/2011
21.10
 1,629,200 20.90 21.60 20.90 0 0 0
14/01/2011
20.90
 1,590,900 20.90 21.10 20.60 208,500 0 4.4
13/01/2011
20.90
 1,230,100 20.50 20.90 20.40 143,300 0 3.0
12/01/2011
20.50
 2,113,100 20.30 20.90 20.30 43,300 409,300 -7.5
11/01/2011
20.30
 2,571,300 20.80 20.80 20.10 43,300 0 0.9
10/01/2011
20.80
 2,617,400 21.50 21.50 20.70 123,300 0 2.6
07/01/2011
21.50
 1,557,800 21.70 21.90 21.40 301,500 0 6.5
06/01/2011
21.70
 1,796,300 21.70 21.80 21.40 93,300 0 2.0
05/01/2011
21.70
 1,995,600 21.90 22.50 21.50 127,800 0 2.8
04/01/2011
21.90
 1,303,600 22 22.50 21.90 45,200 0 1.0
31/12/2010
22
 1,563,200 22 22.30 21.90 133,300 0 2.9
30/12/2010
22
 3,854,000 21.70 22.40 21.80 96,300 0 2.1
29/12/2010
21.70
 2,189,400 22.30 22.50 21.60 133,300 0 2.9
28/12/2010
22.30
 3,415,400 21.30 22.40 21.50 46,300 167,300 -2.6
27/12/2010
21.30
 2,742,400 21.40 21.80 21.20 43,900 140,000 -2.1
24/12/2010
21.40
 2,024,000 21.50 21.80 21.20 2,000 12,700 -0.2
23/12/2010
21.50
 3,072,000 21.90 22.10 21.30 97,600 0 2.1
22/12/2010
21.90
 2,793,700 22.30 22.70 20.70 400,000 41,300 8.0
21/12/2010
22.30
 3,133,000 22.60 22.70 21.70 100,000 272,400 -3.8
20/12/2010
22.60
 4,311,500 23.10 23.80 22.20 68,300 0 1.6
17/12/2010
23.10
 4,807,800 21.80 23.20 21.80 557,500 500 12.7
16/12/2010
21.80
 4,452,600 22.60 22.60 21.50 350,100 0 7.7
15/12/2010
22.60
 4,813,800 22.80 23.50 22.40 191,400 200,000 -0.3
14/12/2010
22.80
 8,395,600 23.80 25.30 22.30 530,900 400,000 3.5
13/12/2010
23.80
 3,915,800 22.70 23.80 23 25,200 30,000 -0.1
10/12/2010
22.70
 5,661,700 21.70 22.70 21.60 79,000 82,000 -0.1
09/12/2010
21.70
 4,082,600 20.80 22.10 20.40 89,700 5,000 1.8
08/12/2010
20.80
 5,511,100 21.80 22.10 20.70 277,300 20,000 5.4
07/12/2010
21.80
 5,723,600 22.80 23 21.60 189,700 120,000 1.5

Chính sách bảo mật | Điều khoản sử dụng |