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)
15/07/2010
28.25
 1,388,600 29.01 29.20 28.16 0 10,000 -0.3
14/07/2010
29.01
 2,368,600 29.20 30.15 28.73 7,000 0 0.2
13/07/2010
29.20
 3,618,300 28.06 29.77 28.25 24,200 0 0.7
12/07/2010
28.06
 1,438,500 27.87 28.35 27.68 0 0 0
09/07/2010
27.87
 1,350,900 27.87 28.35 27.87 1,500 0 0.0
08/07/2010
27.87
 2,574,700 27.40 29.01 27.78 200 0 0.0
07/07/2010
27.40
 2,709,200 27.87 28.44 27.30 600 2,500 -0.1
06/07/2010
27.87
 2,656,300 28.54 28.54 27.59 0 0 0
05/07/2010
28.54
 1,286,500 28.35 28.92 28.25 0 0 0
02/07/2010
28.35
 1,772,700 28.35 28.73 28.16 0 0 0
01/07/2010
28.35
 2,105,400 28.54 28.54 27.68 0 2,700 -0.1
30/06/2010
28.54
 2,959,700 29.20 29.20 27.68 0 7,300 -0.2
29/06/2010
29.20
 2,366,700 29.39 29.87 28.82 23,200 0 0.7
28/06/2010
29.39
 3,508,400 28.35 29.68 28.35 23,200 0 0.7
25/06/2010
28.35
 5,558,300 29.39 29.39 27.87 25,500 400 0.8
24/06/2010
29.39
 3,196,200 29.49 30.44 29.11 28,200 0 0.9
23/06/2010
29.49
 3,070,700 29.30 29.68 28.35 20,000 500 0.6
22/06/2010
29.30
 3,243,100 30.44 30.82 29.01 2,200 0 0.1
21/06/2010
30.44
 4,491,300 29.87 31.68 29.96 0 0 0
18/06/2010
29.87
 6,255,700 30.06 30.91 29.11 100 396,900 -12.5
17/06/2010
30.06
 6,409,300 30.63 32.63 29.68 500 133,100 -4.3
16/06/2010
30.63
 1,955,500 28.92 30.63 30.34 1,000 90,300 -2.9
15/06/2010
28.92
 6,758,600 27.49 28.92 27.11 0 79,100 -2.4
14/06/2010
27.49
 3,817,800 26.54 27.78 26.44 0 0 0
11/06/2010
26.54
 2,393,400 26.44 27.59 26.44 0 47,000 -1.3
10/06/2010
26.44
 1,366,800 26.44 26.82 26.16 0 29,500 -0.8
09/06/2010
26.44
 2,214,900 26.82 27.49 26.25 0 70,000 -2.0
08/06/2010
26.82
 4,275,700 25.59 27.01 24.92 0 29,500 -0.8
07/06/2010
25.59
 4,296,900 26.92 26.92 25.40 10,000 1,000 0.2
04/06/2010
26.92
 3,171,000 27.87 28.44 26.73 0 0 0
03/06/2010
27.87
 2,568,300 27.20 28.82 27.59 2,000 0 0.1
02/06/2010
27.20
 3,125,600 27.68 27.68 26.54 0 10,000 -0.3
01/06/2010
27.68
 3,467,000 27.97 28.54 27.11 0 36,000 -1.0
31/05/2010
27.97
 3,413,400 29.30 29.49 27.59 800 10,000 -0.3
28/05/2010
29.30
 4,837,600 27.68 29.30 28.35 2,800 0 0.1
27/05/2010
27.68
 3,789,200 27.68 28.16 26.25 1,000 0 0.0
26/05/2010
27.68
 4,410,100 25.78 27.68 25.78 7,900 10,000 -0.1
25/05/2010
25.78
 5,125,200 24.73 26.44 23.78 130,500 5,000 3.5
24/05/2010
24.73
 4,188,400 24.83 25.59 23.78 0 37,500 -1.0
21/05/2010: Cổ tức tiền mặt tỉ lệ: 3%
21/05/2010
24.83
 5,102,400 27.11 27.11 24.83 5,400 21,200 -0.4
20/05/2010
27.11
 7,660,900 27.77 28.24 25.98 45,800 1,100 1.3
19/05/2010
27.77
 5,392,600 29.27 29.75 27.77 0 0 0
18/05/2010
29.27
 4,239,400 30.78 31.91 29.09 0 15,000 -0.5
17/05/2010
30.78
 7,683,400 28.71 30.78 26.83 0 54,500 -1.8
14/05/2010
28.71
 10,009,800 30.31 30.31 28.71 0 1,900 -0.1
13/05/2010
30.31
 6,202,600 31.44 32.29 30.31 500 1,500 -0.0
12/05/2010
31.44
 10,683,600 32.48 34.73 30.87 10,000 0 0.3
11/05/2010
32.48
 1,530,200 30.40 32.48 30.40 200 1,300 -0.0
10/05/2010
30.40
 7,648,100 28.71 30.40 29.18 31,200 101,000 -2.3
07/05/2010
28.71
 11,232,100 27.11 28.80 26.36 39,200 446,100 -12.2
06/05/2010
27.11
 3,830,500 25.60 27.11 25.42 29,200 0 0.8
05/05/2010
25.60
 9,902,800 24.19 25.70 24.47 39,200 313,900 -7.5
04/05/2010
24.19
 1,363,400 23.16 24.19 23.25 13,300 1,000 0.3
29/04/2010
23.16
 4,617,400 22.21 23.25 22.12 274,600 2,000 6.6
28/04/2010
22.21
 2,430,400 22.21 22.59 21.93 35,700 2,000 0.8
27/04/2010
22.21
 3,359,000 22.59 22.69 22.12 119,200 0 2.8
26/04/2010
22.59
 2,899,200 22.87 24.00 22.40 4,200 700 0.1
22/04/2010
22.87
 7,962,200 21.46 22.87 21.84 11,000 0 0.3
21/04/2010: Quyền mua cổ phiếu: 1/0.61666 Giá: 10 (Volume + 61.67%, Ratio=0.62)
21/04/2010
21.46
 103,800 20.18 21.46 21.46 0 0 0
20/04/2010
20.18
 8,027,100 19.97 20.40 19.83 130,500 438,600 -8.7
19/04/2010
19.97
 5,738,400 20.33 20.61 19.90 20,500 250,000 -6.5
16/04/2010
20.33
 4,876,100 20.33 20.89 20.11 2,000 113,500 -3.3
15/04/2010
20.33
 5,700,700 20.61 21.11 19.90 340,500 25,700 9.0
14/04/2010
20.61
 4,949,700 20.47 22.17 20.11 114,200 1,000 3.3
13/04/2010
20.47
 7,026,900 21.81 21.96 20.18 2,100 8,000 -0.2
12/04/2010
21.81
 12,037,900 20.33 21.81 20.54 0 15,000 -0.4
09/04/2010
20.33
 6,338,700 19.83 20.89 19.97 202,500 0 5.8
08/04/2010
19.83
 6,026,300 19.26 20.18 19.05 245,500 10,200 6.6
07/04/2010
19.26
 7,089,600 18.41 19.41 18.41 505,000 22,000 13.0
06/04/2010
18.41
 3,627,700 18.63 19.48 18.27 372,000 2,500 9.7
05/04/2010
18.63
 6,775,100 17.71 18.63 17.71 100,200 25,000 2.0
02/04/2010
17.71
 1,787,800 17.07 17.71 17.07 111,700 1,000 2.7
01/04/2010
17.07
 871,800 17.00 17.28 16.79 26,000 0 0.6
31/03/2010
17.00
 1,351,100 16.64 17.56 16.64 5,000 20,000 -0.4
30/03/2010
16.64
 1,009,100 16.86 17.21 16.57 28,900 0 0.7
29/03/2010
16.86
 937,900 16.93 17.21 16.71 900 0 0.0
26/03/2010
16.93
 925,400 16.86 17.14 16.64 27,500 0 0.7
25/03/2010
16.86
 1,322,600 17.35 17.56 16.71 28,500 0 0.7
24/03/2010
17.35
 889,100 17.21 17.56 17.07 22,800 0 0.6
23/03/2010
17.21
 1,409,000 17.42 17.42 17.00 23,600 0 0.6
22/03/2010
17.42
 1,128,800 17.56 17.71 17.28 20,000 0 0.5
19/03/2010
17.56
 1,638,500 17.85 18.06 17.42 0 81,600 -2.0
18/03/2010
17.85
 1,119,200 17.42 18.06 17.42 0 28,900 -0.7
17/03/2010
17.42
 1,662,800 17.64 17.99 17.21 10,000 27,200 -0.4
16/03/2010
17.64
 2,424,400 18.41 18.56 17.49 10,100 98,800 -2.2
15/03/2010
18.41
 2,961,300 18.49 18.98 18.27 34,800 4,000 0.8
12/03/2010
18.49
 2,897,700 18.34 18.63 18.20 34,800 0 0.9
11/03/2010
18.34
 2,214,800 18.63 18.84 18.20 10,000 10,000 -0.0
10/03/2010
18.63
 3,295,000 18.98 19.76 18.56 100,600 30,000 2.0
09/03/2010
18.98
 4,534,700 18.06 19.05 17.92 24,800 200 0.6
08/03/2010: Cổ tức tiền mặt tỉ lệ: 7%
08/03/2010
18.06
 3,530,500 17.49 18.41 17.85 224,100 25,000 5.1
05/03/2010
17.49
 2,074,500 17.36 17.91 17.29 50,000 0 1.3
04/03/2010
17.36
 2,211,400 17.08 17.70 17.22 460,000 0 11.7
03/03/2010
17.08
 3,957,700 16.46 17.63 16.46 177,700 0 4.4
02/03/2010
16.46
 711,400 16.60 16.74 16.32 0 0 0
01/03/2010
16.60
 798,900 16.46 16.74 16.46 0 4,000 -0.1
26/02/2010
16.46
 567,700 16.46 16.80 16.32 0 20,000 -0.5
25/02/2010
16.46
 536,400 16.46 16.67 15.84 24,100 0 0.6
24/02/2010
16.46
 668,500 16.32 16.53 15.98 27,100 10,000 0.4
23/02/2010
16.32
 657,700 16.80 16.80 16.25 31,100 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |