CTCP Tổng Công ty Xây lắp Dầu khí Nghệ An (pva)

0.50
0
(0%)
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
(2025-11-04) 		0 0% 0 0 0
0.50
0.50
0.50
2 tháng
(2025-10-06) 		0 0% 0 0 0
0.50
0.50
0.50
3 tháng
(2025-09-05) 		0 0% 0 0 0
0.50
0.50
0.50
6 tháng
(2025-06-09) 		0 0% 0 0 0
0.50
0.50
0.50
12 tháng
(2024-12-09) 		0 0% 0 0 0
0.50
0.50
0.50
24 tháng
(2023-12-15) 		0 0% 1,767,919 4,700 0.0
0.40
0.60
0.50
36 tháng
(2022-12-20) 		-1.10 -68.75% 14,708,370 29,700 0.0
0.40
1.70
0.50
60 tháng
(2020-12-30) 		0.20 66.67% 41,321,844 20,230 -0.0
0.30
3.30
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2010
36.06
 962,500 37.07 37.07 35.41 10,100 2,900 0.4
06/12/2010
34.91
 523,500 34.62 34.91 33.90 0 0 0
03/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2010
32.74
 246,800 31.73 32.74 31.73 0 5,700 -0.3
02/12/2010
31.37
 482,700 29.61 31.51 29.26 0 0 0
01/12/2010
29.05
 422,500 30.81 31.72 28.69 6,900 0 0.3
30/11/2010
30.53
 451,700 30.24 30.88 30.24 0 0 0
29/11/2010
30.17
 609,300 27.35 30.17 27.14 0 0 0
26/11/2010
27.85
 394,000 28.55 29.26 27.49 0 0 0
25/11/2010
27.85
 513,100 26.79 27.85 26.44 0 0 0
24/11/2010
26.08
 320,800 25.24 26.79 24.89 0 0 0
23/11/2010
25.73
 145,500 25.38 26.01 25.03 0 0 0
22/11/2010
25.38
 163,700 25.94 25.94 24.67 700 0 0.0
19/11/2010
25.52
 169,200 26.72 27.21 25.45 1,000 0 0.0
18/11/2010
26.86
 359,300 25.94 26.86 25.52 0 0 0
17/11/2010
25.03
 173,300 25.03 26.08 24.67 0 1,000 -0.0
16/11/2010
24.82
 213,200 25.38 25.94 24.32 0 0 0
15/11/2010
25.66
 157,500 26.79 26.79 25.52 0 0 0
12/11/2010
26.58
 243,200 27.14 27.49 25.87 0 1,000 -0.0
11/11/2010
27.49
 168,700 27.85 27.85 27.14 0 2,000 -0.1
10/11/2010
27.99
 151,700 27.85 28.62 27.64 500 0 0.0
09/11/2010
27.64
 333,500 29.26 29.26 27.64 0 0 0
08/11/2010
29.33
 259,700 30.03 30.31 29.19 0 0 0
05/11/2010
30.03
 338,400 29.61 30.03 29.12 6,300 0 0.3
04/11/2010
28.20
 175,600 27.71 28.90 27.71 0 0 0
03/11/2010
27.49
 227,200 28.76 28.76 27.42 2,700 0 0.1
02/11/2010
28.62
 302,700 30.46 30.46 28.41 0 0 0
01/11/2010
29.75
 110,600 30.10 30.88 29.61 0 0 0
29/10/2010
30.67
 105,300 30.67 31.02 29.96 0 0 0
28/10/2010
30.17
 124,100 30.67 31.58 30.17 0 0 0
27/10/2010
31.23
 145,200 33.06 33.84 31.02 0 0 0
26/10/2010
32.01
 281,100 30.67 32.01 30.67 0 0 0
25/10/2010
30.67
 309,100 29.26 30.67 28.90 0 0 0
22/10/2010
30.31
 217,600 31.30 31.30 29.12 0 1,500 -0.1
21/10/2010
30.95
 344,000 31.16 32.43 30.60 0 0 0
20/10/2010
31.23
 361,600 31.72 32.08 31.23 10,000 3,000 0.3
19/10/2010
33.42
 419,500 35.25 35.25 32.99 0 0 0
18/10/2010
35.04
 114,100 36.45 36.45 34.76 0 0 0
15/10/2010
35.60
 254,900 34.90 36.24 34.90 0 0 0
14/10/2010
36.31
 216,100 36.94 37.01 36.10 1,000 0 0.1
13/10/2010
36.38
 271,200 36.03 36.73 35.81 0 0 0
12/10/2010
36.38
 300,800 38.07 38.21 36.31 0 0 0
11/10/2010
37.58
 340,900 39.13 39.34 37.36 0 0 0
08/10/2010
37.36
 669,700 36.66 38.77 36.66 0 25,000 -1.3
07/10/2010
36.66
 307,100 37.01 38.07 36.24 0 0 0
06/10/2010
37.15
 338,400 36.66 37.44 35.95 0 800 -0.0
05/10/2010
35.81
 276,900 35.53 36.31 33.49 0 0 0
04/10/2010
35.74
 711,800 38.42 38.42 35.53 12,000 0 0.6
01/10/2010
37.86
 239,300 38.77 39.27 37.72 0 0 0
30/09/2010
38.70
 276,000 38.56 38.77 37.79 0 0 0
29/09/2010
38.07
 285,200 40.54 40.54 37.72 3,000 0 0.2
28/09/2010
40.11
 321,800 42.09 42.09 39.83 0 0 0
27/09/2010
39.69
 379,200 39.13 40.47 38.63 0 0 0
24/09/2010
38.21
 262,900 38.77 39.48 38.00 0 0 0
23/09/2010
38.35
 245,700 39.13 39.13 36.80 0 0 0
22/09/2010
38.77
 349,500 40.33 40.47 38.77 0 0 0
21/09/2010
39.76
 667,700 41.59 41.59 39.13 0 0 0
20/09/2010
40.47
 667,800 40.47 40.47 38.77 3,000 0 0.2
17/09/2010
38.07
 125,100 36.31 38.07 36.31 0 0 0
16/09/2010
36.31
 264,100 36.59 36.66 34.47 0 2,000 -0.1
15/09/2010
35.95
 352,300 37.51 37.79 35.74 0 0 0
14/09/2010
38.21
 694,800 36.10 40.26 36.10 0 0 0
13/09/2010
38.63
 457,900 39.83 40.04 38.63 19,000 0 1.0
10/09/2010
40.54
 644,600 43.78 43.78 39.48 19,000 0 1.1
09/09/2010
41.03
 493,900 40.89 41.03 39.48 1,800 400 0.1
08/09/2010
38.42
 1,856,100 38.42 38.42 36.66 3,000 0 0.2
07/09/2010
35.95
 126,200 35.95 35.95 35.95 0 0 0
06/09/2010
33.63
 2,500 33.63 33.63 33.63 0 0 0
01/09/2010
31.44
 24,600 31.44 31.44 31.44 0 0 0
31/08/2010
29.40
 70,200 29.40 29.40 29.40 0 0 0
30/08/2010
27.49
 45,000 26.08 27.49 26.08 0 0 0
27/08/2010
26.30
 588,900 25.38 26.79 25.24 0 0 0
26/08/2010
26.93
 340,800 26.79 29.26 26.51 1,800 0 0.1
25/08/2010
28.41
 221,200 28.90 29.61 28.41 0 0 0
24/08/2010
30.46
 202,600 31.72 31.72 30.46 0 0 0
23/08/2010
32.08
 471,300 33.84 34.19 32.08 0 0 0
20/08/2010
34.54
 290,300 34.90 35.25 33.49 0 0 0
19/08/2010
34.90
 399,500 35.25 35.39 33.91 200 0 0.0
18/08/2010
34.90
 284,500 35.95 36.52 34.47 0 0 0
17/08/2010
36.17
 310,900 38.42 38.42 35.95 0 0 0
16/08/2010
37.36
 262,800 35.25 37.36 35.25 0 0 0
13/08/2010
35.25
 761,200 34.76 36.31 34.69 0 0 0
12/08/2010
37.15
 365,600 39.90 39.90 37.15 0 0 0
11/08/2010
39.69
 281,800 39.41 40.89 38.99 0 0 0
10/08/2010
39.76
 427,400 42.65 42.65 39.34 0 0 0
09/08/2010
42.02
 614,200 44.41 44.77 42.02 0 0 0
06/08/2010
44.84
 175,700 45.40 45.82 44.63 0 0 0
05/08/2010
44.84
 295,400 45.82 47.23 44.84 0 0 0
04/08/2010
45.75
 172,500 47.09 47.23 45.54 0 0 0
03/08/2010
47.23
 194,400 48.64 48.64 46.95 0 0 0
02/08/2010
48.01
 137,700 49.35 49.35 47.94 0 0 0
30/07/2010
48.86
 147,900 48.72 49.35 48.29 0 0 0
29/07/2010
48.29
 306,800 47.23 50.41 46.60 0 0 0
28/07/2010
47.59
 370,200 48.64 49.00 46.95 0 0 0
27/07/2010
48.64
 252,900 50.69 50.69 48.64 0 0 0
26/07/2010
49.70
 218,000 51.82 51.82 49.35 0 0 0
23/07/2010
50.55
 192,700 50.76 52.17 50.48 0 0 0
22/07/2010
50.55
 248,500 50.90 50.90 50.20 0 0 0
21/07/2010
51.04
 223,800 51.46 51.68 50.55 0 0 0
20/07/2010
51.18
 200,300 52.17 52.52 51.11 0 0 0
19/07/2010
51.68
 222,000 51.25 52.17 50.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |