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)
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
06/12/2010
22.80
 7,970,400 23 24.20 22.70 756,500 251,000 11.9
03/12/2010
23
 7,821,400 21.90 23 21.70 219,700 220,000 -0.0
02/12/2010
21.90
 5,963,400 20.60 22.30 20.50 139,700 230,900 -2.0
01/12/2010
20.60
 5,627,300 20.90 21.70 20.40 39,700 0 0.8
30/11/2010
20.90
 7,809,200 20.10 20.90 20.10 40,200 125,000 -1.8
29/11/2010
20.10
 4,889,900 18.70 20.10 18.40 49,700 43,000 0.1
26/11/2010
18.70
 2,984,100 18.80 19.20 18.40 39,600 1,000 0.7
25/11/2010
18.80
 3,089,000 18 19.10 18 4,200 0 0.1
24/11/2010
18
 3,080,000 18.30 18.30 17.60 149,600 0 2.7
23/11/2010
18.30
 1,704,000 18.10 18.40 18 119,400 7,000 2.0
22/11/2010
18.10
 2,489,000 18.40 18.40 17.80 54,700 1,800 1.0
19/11/2010
18.40
 1,992,800 19.10 19.20 18.40 39,700 1,000 0.7
18/11/2010
19.10
 2,526,200 18.50 19.40 18.60 49,700 0 0.9
17/11/2010
18.50
 2,906,400 18.40 18.90 18 74,600 0 1.4
16/11/2010
18.40
 2,521,800 18.90 19 18.30 90,400 0 1.7
15/11/2010: Cổ tức tiền mặt tỉ lệ: 10%
15/11/2010
18.90
 2,064,100 19.50 20 18.80 89,700 0 1.7
12/11/2010
19.50
 4,872,100 19.60 19.60 18.93 239,600 10,000 4.7
11/11/2010
19.60
 2,154,900 19.98 19.98 19.50 92,600 40,000 1.1
10/11/2010
19.98
 1,856,800 19.79 20.17 19.69 40,500 0 0.8
09/11/2010
19.79
 2,890,500 20.26 20.26 19.69 191,600 100,000 1.9
08/11/2010
20.26
 2,079,400 20.64 20.93 20.26 249,600 12,000 5.1
05/11/2010
20.64
 3,751,100 20.07 20.93 20.26 582,200 3,000 12.6
04/11/2010
20.07
 2,391,400 19.88 20.36 19.79 39,600 0 0.8
03/11/2010
19.88
 1,822,500 19.88 20.17 19.69 158,600 0 3.3
02/11/2010
19.88
 1,953,400 20.07 20.17 19.79 310,500 0 6.5
01/11/2010
20.07
 1,431,200 20.36 20.45 19.98 219,600 0 4.7
29/10/2010
20.36
 2,328,100 19.98 20.64 19.88 58,500 0 1.2
28/10/2010
19.98
 1,579,800 20.26 20.45 19.98 42,100 100,000 -1.2
27/10/2010
20.26
 3,050,000 21.02 21.40 20.26 243,200 1,000 5.2
26/10/2010
21.02
 6,056,700 19.79 21.02 19.88 81,200 25,700 1.2
25/10/2010
19.79
 2,308,000 19.60 19.98 19.31 63,300 0 1.3
22/10/2010
19.60
 1,285,600 19.50 20.55 19.31 89,600 0 1.8
21/10/2010
19.50
 3,212,100 19.60 20.07 19.40 89,600 0 1.8
20/10/2010
19.60
 3,707,600 20.26 20.26 19.31 91,400 1,600 1.9
19/10/2010
20.26
 3,259,900 20.74 20.83 19.98 89,600 0 1.9
18/10/2010
20.74
 1,657,000 20.83 21.02 20.64 139,600 0 3.1

Chính sách bảo mật | Điều khoản sử dụng |