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)
16/07/2010
51.61
 274,700 51.82 52.52 51.32 0 0 0
15/07/2010
52.17
 383,700 52.73 53.58 51.89 0 0 0
14/07/2010
52.59
 351,100 53.58 54.99 52.17 0 0 0
13/07/2010
53.02
 304,700 53.58 53.58 52.59 0 0 0
12/07/2010
52.66
 188,800 52.17 53.93 51.82 0 0 0
09/07/2010
51.25
 259,500 53.72 53.72 51.25 0 0 0
08/07/2010
52.38
 1,217,200 52.10 54.43 50.97 1,800 0 0.1
07/07/2010
50.55
 308,200 51.96 52.17 50.48 0 0 0
06/07/2010
50.41
 165,900 52.17 52.17 50.41 0 0 0
05/07/2010
52.10
 304,000 51.96 52.52 51.11 0 0 0
02/07/2010
50.90
 138,200 51.39 51.82 50.76 0 0 0
01/07/2010
51.11
 172,000 50.41 51.46 50.05 0 0 0
30/06/2010
51.39
 215,000 50.76 51.82 50.05 0 500 -0.0
29/06/2010
52.80
 623,500 51.96 54.00 51.82 0 0 0
28/06/2010
51.46
 136,200 51.82 51.82 50.90 0 0 0
25/06/2010
50.90
 408,700 51.46 51.46 49.70 0 0 0
24/06/2010
52.17
 375,800 52.52 53.79 51.54 0 0 0
23/06/2010
51.75
 225,600 51.75 51.82 50.05 0 0 0
22/06/2010
51.46
 408,100 53.44 53.44 50.76 0 0 0
21/06/2010
53.72
 338,100 52.87 54.64 52.66 500 0 0.0
18/06/2010
53.16
 361,300 52.87 53.58 52.03 0 0 0
17/06/2010
52.38
 376,100 56.26 56.26 52.17 0 0 0
16/06/2010
54.57
 1,068,100 52.73 54.57 51.82 0 0 0
15/06/2010
50.76
 420,700 52.87 53.44 50.20 2,000 0 0.1
14/06/2010
51.18
 633,500 48.64 51.18 48.43 0 0 0
11/06/2010
47.52
 305,900 47.94 49.35 47.31 500 0 0.0
10/06/2010
47.31
 139,900 48.08 48.08 46.53 0 0 0
09/06/2010
47.23
 300,300 47.94 48.64 46.88 0 0 0
08/06/2010
47.31
 520,200 44.41 47.59 44.41 0 12,000 -0.8
07/06/2010
47.23
 482,000 48.29 48.64 47.23 0 8,500 -0.6
04/06/2010
50.41
 353,100 54.28 54.99 50.05 3,000 0 0.2
03/06/2010
52.45
 493,500 53.58 54.07 52.03 2,700 0 0.2
02/06/2010
50.76
 434,700 49.70 51.82 49.07 0 0 0
01/06/2010
51.61
 715,200 54.28 54.28 51.39 27,700 0 2.0
31/05/2010
54.43
 695,300 58.23 58.23 52.95 700 0 0.1
28/05/2010
54.43
 250,300 54.43 54.43 54.28 0 0 0
27/05/2010
51.25
 761,300 51.25 51.25 48.29 0 0 0
26/05/2010
47.94
 196,200 47.94 47.94 47.94 0 0 0
25/05/2010
45.47
 165,200 43.36 45.47 42.30 0 0 0
24/05/2010
44.41
 1,303,700 42.30 44.41 42.23 2,800 0 0.2
21/05/2010
45.40
 292,000 45.40 45.82 45.40 0 0 0
20/05/2010
49.35
 1,745,200 48.22 53.51 48.22 0 10,000 -0.7
19/05/2010
51.54
 204,900 52.52 53.58 51.54 0 0 0
18/05/2010
54.85
 640,900 58.51 58.51 54.85 0 0 0
17/05/2010
57.10
 643,100 60.63 62.04 56.40 0 0 0
14/05/2010
60.63
 1,165,600 56.61 62.04 56.61 0 0 0
13/05/2010
60.84
 604,800 60.84 60.84 60.84 0 500 -0.0
12/05/2010
65.21
 651,400 65.21 66.27 65.21 20,000 0 1.9
11/05/2010
69.72
 709,900 78.25 78.25 69.72 1,000 0 0.1
10/05/2010
75.43
 844,000 78.25 81.07 73.88 0 0 0
07/05/2010
78.33
 841,800 83.19 83.89 78.33 0 0 0
06/05/2010
84.18
 735,500 84.53 84.53 81.07 1,700 0 0.2
05/05/2010
81.15
 771,000 78.96 82.27 76.21 0 0 0
04/05/2010
79.59
 543,200 83.19 83.19 76.14 0 0 0
29/04/2010
81.71
 1,048,400 81.99 81.99 79.66 0 0 0
28/04/2010
76.63
 175,800 76.63 76.63 76.07 0 0 0
27/04/2010
72.54
 502,900 69.09 72.54 69.09 0 0 0
26/04/2010
69.09
 1,064,500 65.56 71.20 64.23 0 0 0
22/04/2010
67.54
 940,900 74.02 77.55 67.54 10,000 0 1.0
21/04/2010
72.69
 795,400 66.97 72.69 66.97 0 0 0
20/04/2010
67.89
 564,900 69.23 69.79 66.27 0 0 0
19/04/2010
68.38
 429,000 66.97 70.50 66.27 0 0 0
16/04/2010
66.69
 423,900 63.45 66.69 63.45 0 0 0
15/04/2010
63.52
 478,300 62.74 64.15 60.98 0 0 0
14/04/2010
61.33
 716,300 63.45 63.45 59.92 0 0 0
13/04/2010
60.42
 1,080,100 56.26 60.42 55.69 0 0 0
12/04/2010
55.69
 649,200 59.22 59.22 54.99 0 0 0
09/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
09/04/2010
56.40
 953,100 55.62 56.61 53.93 0 0 0
08/04/2010
54.29
 1,479,900 52.27 55.68 51.50 0 0 0
07/04/2010
52.61
 720,800 50.46 53.45 49.41 0 30,000 -2.3
06/04/2010
50.74
 482,300 51.50 51.57 48.02 0 0 0
05/04/2010
48.58
 890,400 48.37 48.58 46.70 0 0 0
02/04/2010
45.45
 1,421,600 43.85 45.45 43.15 0 0 0
01/04/2010
42.73
 1,275,400 39.32 42.73 38.97 0 0 0
31/03/2010
39.74
 713,800 41.62 41.62 38.97 0 0 0
30/03/2010
40.71
 708,900 43.01 43.01 40.37 30,000 0 1.8
29/03/2010
40.50
 320,300 39.11 40.50 38.97 0 100 -0.0
26/03/2010
37.93
 542,300 36.19 37.93 35.49 0 0 0
25/03/2010
35.49
 859,400 37.30 37.30 35.08 0 30,900 -1.6
24/03/2010
37.30
 707,900 38.28 39.32 36.89 0 0 0
23/03/2010
39.60
 590,900 38.90 39.88 37.30 0 0 0
22/03/2010
37.30
 762,300 37.30 37.30 35.56 0 0 0
19/03/2010
35.15
 217,700 34.66 35.15 33.34 500 0 0.0
18/03/2010
33.82
 783,600 32.50 34.80 32.50 0 0 0
17/03/2010
35.01
 472,800 34.45 35.01 33.82 0 0 0
16/03/2010
32.99
 830,600 32.01 32.99 30.97 0 0 0
15/03/2010
31.25
 1,026,700 29.58 31.25 29.16 0 0 0
12/03/2010
29.30
 330,300 29.23 29.51 28.53 0 0 0
11/03/2010
29.30
 209,700 29.58 30.27 28.88 0 0 0
10/03/2010
30.20
 280,200 31.81 31.81 29.23 0 0 0
09/03/2010
29.86
 1,270,100 27.91 29.86 27.84 0 0 0
08/03/2010
29.02
 522,300 27.07 29.09 27.07 0 0 0
05/03/2010
29.02
 416,400 29.79 29.79 28.19 0 0 0
04/03/2010
29.09
 693,200 30.97 30.97 28.19 0 0 0
03/03/2010
29.16
 378,700 28.53 29.93 27.84 0 0 0
02/03/2010
28.53
 420,600 30.90 30.90 28.53 7,000 4,000 0.1
01/03/2010
30.90
 388,900 28.53 30.97 28.33 0 0 0
26/02/2010
28.46
 291,900 29.93 29.93 27.84 0 0 0
25/02/2010
28.88
 216,600 27.77 28.88 27.77 0 0 0
24/02/2010
27.21
 348,200 25.12 27.21 25.05 4,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |