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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |