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
(2025-11-04) 		0 0% 4,334,600 0 0
1.60
1.70
1.70
2 tháng
(2025-10-06) 		-0.20 -10.53% 12,854,500 0 0
1.60
1.90
1.70
3 tháng
(2025-09-05) 		-0.20 -10.53% 22,377,700 0 0
1.60
1.90
1.70
6 tháng
(2025-06-09) 		-0.10 -5.56% 56,845,400 0 0
1.60
2.10
1.70
12 tháng
(2024-12-09) 		0.20 13.33% 92,764,984 -24,600 -0.0
1.40
2.10
1.70
24 tháng
(2023-12-15) 		-0.40 -19.05% 200,467,857 -56,596 -0.1
1.40
2.50
1.70
36 tháng
(2022-12-20) 		-1 -37.04% 346,030,626 -77,786 -0.2
1.40
3.70
1.70
60 tháng
(2020-12-30) 		-0.10 -5.56% 1,061,900,614 -1,436,410 -4.0
1.40
8
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/10/2010
20.83
 1,342,800 20.93 20.93 20.74 140,300 0 3.1
14/10/2010
20.93
 1,916,800 20.93 21.31 20.83 139,600 0 3.1
13/10/2010
20.93
 2,048,800 20.83 21.02 20.64 39,600 0 0.9
12/10/2010
20.83
 2,411,200 21.02 21.21 20.64 239,600 0 5.2
11/10/2010
21.02
 2,254,900 21.21 21.31 19.88 39,600 500 0.9
08/10/2010
21.21
 2,019,600 21.31 21.59 21.02 39,600 0 0.9
07/10/2010
21.31
 2,718,900 21.88 22.07 21.21 0 10,000 -0.2
06/10/2010
21.88
 3,337,300 21.21 22.16 21.21 39,700 0 0.9
05/10/2010
21.21
 3,440,700 20.83 21.50 20.36 40,500 0 0.9
04/10/2010
20.83
 5,326,400 21.59 21.69 20.45 50,000 8,400 0.9
01/10/2010
21.59
 2,880,100 22.26 22.35 20.55 0 0 0
30/09/2010
22.26
 1,974,300 22.16 22.26 21.88 39,600 0 0.9
29/09/2010
22.16
 2,571,700 22.45 22.73 21.97 6,000 0 0.1
28/09/2010
22.45
 3,533,400 22.54 23.21 22.45 0 1,000 -0.0
27/09/2010
22.54
 3,250,600 22.26 22.92 22.26 13,000 0 0.3
24/09/2010
22.26
 2,930,400 22.26 22.54 21.97 19,000 0 0.4
23/09/2010
22.26
 4,379,700 22.64 22.64 21.69 0 0 0
22/09/2010
22.64
 2,133,700 22.73 23.21 22.07 49,600 0 1.2
21/09/2010
22.73
 5,078,200 23.02 23.59 22.73 39,700 1,000 0.9
20/09/2010
23.02
 7,644,400 22.83 24.07 22.83 277,900 3,000 6.8
17/09/2010
22.83
 7,294,400 21.59 22.83 21.69 955,600 1,700 22.5
16/09/2010
21.59
 3,057,400 21.40 21.59 21.21 322,900 101,000 5.0
15/09/2010
21.40
 2,614,800 21.78 22.35 21.21 304,700 0 6.9
14/09/2010
21.78
 3,859,300 21.21 21.97 21.31 203,300 200,000 0.1
13/09/2010
21.21
 5,302,200 21.78 22.07 21.02 2,000 0 0.0
10/09/2010
21.78
 6,567,600 23.21 23.30 21.59 0 150,000 -3.5
09/09/2010
23.21
 5,283,000 22.54 23.59 22.45 67,000 2,000 1.6
08/09/2010
22.54
 6,714,300 23.21 23.21 21.97 0 303,000 -7.1
07/09/2010
23.21
 5,402,700 23.69 24.73 22.92 0 185,600 -4.7
06/09/2010
23.69
 6,087,900 22.54 23.69 22.64 200 13,000 -0.3
01/09/2010
22.54
 6,280,700 21.78 22.73 21.50 0 23,400 -0.5
31/08/2010
21.78
 9,686,600 20.64 21.88 20.26 640,700 30,000 13.9
30/08/2010
20.64
 2,518,300 19.31 20.64 19.50 5,000 0 0.1
27/08/2010
19.31
 3,405,000 19.69 19.79 18.74 206,000 0 4.2
26/08/2010
19.69
 4,508,900 19.31 20.17 19.02 31,300 100,700 -1.4
25/08/2010
19.31
 6,822,300 20.36 20.36 19.12 103,300 0 2.1
24/08/2010
20.36
 5,131,000 21.31 21.31 20.17 0 0 0
23/08/2010
21.31
 2,211,300 21.59 21.88 21.21 101,000 100,000 0.0
20/08/2010
21.59
 4,753,700 21.40 21.97 21.02 150,000 0 3.4
19/08/2010
21.40
 4,361,400 21.59 21.88 21.12 39,500 5,000 0.8
18/08/2010
21.59
 4,861,100 22.35 22.45 21.40 0 0 0
17/08/2010
22.35
 4,017,200 23.11 23.40 22.07 1,000 0 0.0
16/08/2010
23.11
 3,866,000 22.16 23.11 21.88 1,000 0 0.0
13/08/2010
22.16
 5,078,400 21.12 22.35 20.45 19,200 0 0.4
12/08/2010
21.12
 6,391,200 22.73 22.73 21.02 0 0 0
11/08/2010
22.73
 3,196,400 22.26 23.02 21.88 5,000 0 0.1
10/08/2010
22.26
 4,415,300 22.83 23.21 21.69 400 0 0.0
09/08/2010
22.83
 4,319,500 24.26 24.26 22.73 24,200 4,500 0.5
06/08/2010
24.26
 2,864,000 24.54 24.54 24.16 19,200 118,400 -2.5
05/08/2010
24.54
 3,097,900 24.83 25.11 24.45 5,000 100,000 -2.5
04/08/2010
24.83
 3,933,000 25.02 25.21 24.54 104,500 0 2.7
03/08/2010
25.02
 3,675,700 25.30 25.78 25.02 90,600 0 2.4
02/08/2010
25.30
 3,404,300 26.06 26.44 25.30 100,000 0 2.7
30/07/2010
26.06
 4,930,600 25.02 26.16 24.73 149,400 30,400 3.2
29/07/2010
25.02
 8,339,800 25.21 25.30 23.78 180,000 215,800 -0.9
28/07/2010
25.21
 2,760,200 26.16 26.16 25.02 0 0 0
27/07/2010
26.16
 1,229,200 26.44 26.73 26.06 0 0 0
26/07/2010
26.44
 1,415,800 26.92 27.11 26.25 0 1,000 -0.0
23/07/2010
26.92
 3,637,700 26.25 27.40 26.16 11,200 0 0.3
22/07/2010
26.25
 2,549,300 26.92 26.92 25.97 5,000 0 0.1
21/07/2010
26.92
 3,629,300 27.40 27.68 26.54 600 0 0.0
20/07/2010
27.40
 3,411,900 27.68 27.97 27.20 0 1,000 -0.0
19/07/2010
27.68
 2,534,400 28.16 28.16 27.59 0 0 0
16/07/2010
28.16
 1,952,700 28.25 28.54 27.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |