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)
22/02/2010
16.80
 549,100 16.67 17.36 16.74 24,100 0 0.6
12/02/2010
16.67
 409,100 16.74 16.80 16.60 24,100 0 0.6
11/02/2010
16.74
 488,300 16.39 16.74 16.12 48,200 0 1.2
10/02/2010
16.39
 359,200 15.91 16.46 15.98 34,100 0 0.8
09/02/2010
15.91
 925,200 16.39 16.39 15.84 5,000 6,000 -0.0
08/02/2010
16.39
 618,600 16.53 16.53 16.12 25,300 0 0.6
05/02/2010
16.53
 927,700 16.94 16.94 16.39 29,100 0 0.7
04/02/2010
16.94
 1,073,300 16.60 17.15 16.67 34,100 0 0.8
03/02/2010
16.60
 687,100 16.60 16.87 16.53 24,100 500 0.6
02/02/2010
16.60
 573,200 16.80 17.08 16.53 10,500 0 0.3
01/02/2010
16.80
 918,500 16.80 17.01 16.60 0 0 0
29/01/2010
16.80
 1,083,700 16.60 16.94 16.05 46,300 0 1.1
28/01/2010
16.60
 798,600 16.94 17.22 16.46 100 0 0.0
27/01/2010
16.94
 1,063,300 17.77 18.25 16.67 1,200 0 0.0
26/01/2010
17.77
 3,089,200 16.74 17.77 16.87 24,100 0 0.6
25/01/2010
16.74
 813,700 16.87 16.87 16.39 24,100 0 0.6
22/01/2010
16.87
 1,299,700 16.67 17.22 15.84 36,600 0 0.9
21/01/2010
16.67
 1,569,300 17.22 17.42 16.32 24,100 0 0.6
20/01/2010
17.22
 1,079,900 17.70 18.18 17.08 32,100 0 0.8
19/01/2010
17.70
 1,344,600 17.15 17.91 16.80 24,100 0 0.6
18/01/2010
17.15
 1,956,400 17.91 18.60 16.94 15,400 0 0.4
15/01/2010
17.91
 1,494,600 18.87 19.01 17.77 24,100 0 0.6
14/01/2010
18.87
 1,975,600 18.60 19.22 18.53 24,200 0 0.7
13/01/2010
18.60
 2,602,900 18.04 19.28 17.15 25,100 0 0.7
12/01/2010
18.04
 2,068,100 19.08 19.35 18.04 24,100 0 0.6
11/01/2010
19.08
 2,368,000 19.84 20.32 18.94 34,100 0 1.0
08/01/2010
19.84
 5,492,000 18.60 20.46 18.46 44,100 0 1.3
07/01/2010
18.60
 3,261,100 19.70 19.77 18.60 24,100 0 0.7
06/01/2010
19.70
 4,153,800 19.84 21.21 19.35 24,100 0 0.7
05/01/2010
19.84
 4,531,900 18.66 19.84 19.63 24,200 35,900 -0.3
04/01/2010
18.66
 7,875,800 17.22 18.66 17.49 0 45,000 -1.2
31/12/2009
17.22
 1,475,500 17.22 18.04 16.87 0 0 0
30/12/2009
17.22
 1,020,600 16.80 17.36 16.80 0 0 0
29/12/2009
16.80
 658,700 17.36 17.56 16.74 77,700 0 0
28/12/2009
17.36
 932,000 17.84 17.91 17.08 140,500 0 0
25/12/2009
17.84
 1,951,200 17.77 18.11 17.36 0 10,000 0
24/12/2009
17.77
 1,399,900 17.01 17.77 16.53 114,500 0 0
23/12/2009
17.01
 1,451,000 16.32 17.22 15.57 216,100 0 0
22/12/2009
16.32
 829,300 16.19 17.22 16.19 221,900 0 0
21/12/2009
16.19
 482,000 15.22 16.19 15.50 88,700 0 0
18/12/2009
15.22
 268,500 15.15 15.22 14.81 52,700 0 0
17/12/2009
15.15
 738,200 14.67 15.15 13.77 304,700 0 0
16/12/2009
14.67
 744,500 15.50 15.70 14.67 110,600 205,500 0
15/12/2009
15.50
 474,000 16.05 16.46 15.15 159,000 130,000 0
14/12/2009
16.05
 527,900 15.43 16.19 14.81 300 80,000 0
11/12/2009
15.43
 424,400 16.19 16.87 15.43 5,000 0 0
10/12/2009
16.19
 372,700 17.01 17.36 15.98 5,000 0 0
09/12/2009
17.01
 1,127,400 17.98 17.98 17.01 0 100,000 0
08/12/2009
17.98
 429,600 18.53 18.73 17.56 10,000 59,000 0
07/12/2009
18.53
 1,163,800 18.46 18.60 18.11 11,500 30,000 0
04/12/2009
18.46
 757,300 18.11 18.60 17.63 204,700 0 0
03/12/2009
18.11
 773,500 18.32 18.60 17.36 46,000 0 0
02/12/2009
18.32
 792,800 19.56 19.63 18.18 50,000 0 0
01/12/2009
19.56
 575,100 18.39 19.56 18.66 0 0 0
30/11/2009
18.39
 445,400 17.22 18.39 17.91 0 0 0
27/11/2009
17.22
 1,583,300 17.36 18.53 16.19 0 0 0
26/11/2009
17.36
 1,679,400 18.39 18.39 17.36 514,000 6,200 0
25/11/2009
18.39
 691,400 19.63 19.84 18.39 10,000 3,000 0
24/11/2009
19.63
 665,700 20.52 20.66 19.35 1,000 0 0
23/11/2009
20.52
 1,008,200 21.56 21.56 20.32 0 0 0
20/11/2009
21.56
 1,446,300 21.69 22.73 20.32 25,000 0 0
19/11/2009
21.69
 844,900 21.90 22.18 21.56 15,000 2,600 0
18/11/2009
21.90
 961,300 21.97 23.35 21.35 400 0 0
17/11/2009
21.97
 1,943,300 20.46 21.97 20.73 0 33,000 0
16/11/2009
20.46
 585,500 20.87 21.28 20.32 0 0 0
13/11/2009
20.87
 502,100 21.28 21.28 20.46 1,000 0 0
12/11/2009
21.28
 611,200 20.87 21.63 20.80 0 0 0
11/11/2009
20.87
 894,500 19.97 21.49 19.28 3,000 0 0
10/11/2009
19.97
 1,050,000 21.14 21.42 19.90 0 0 0
09/11/2009
21.14
 314,500 22.04 22.04 21.14 0 0 0
06/11/2009
22.04
 1,146,300 22.73 24.59 21.69 0 4,900 0
05/11/2009
22.73
 1,060,700 23.21 24.11 21.69 0 15,000 0
04/11/2009
23.21
 1,294,200 21.83 23.21 22.73 0 0 0
03/11/2009
21.83
 1,837,300 20.39 21.83 20.46 0 0 0
02/11/2009
20.39
 1,354,500 22.04 22.04 20.32 9,400 600 0
30/10/2009
22.04
 2,323,500 22.66 23.76 21.07 5,700 30,300 0
29/10/2009
22.66
 49,400 24.31 24.31 22.66 0 0 0
28/10/2009
24.31
 140,800 26.03 26.03 24.31 0 0 0
27/10/2009
26.03
 307,300 27.89 27.89 26.03 0 0 0
26/10/2009
27.89
 2,786,900 26.58 28.31 26.52 5,000 47,700 0
23/10/2009
26.58
 3,264,000 25.28 26.58 25.28 4,500 0 0
22/10/2009
25.28
 5,248,300 23.62 25.28 23.69 5,000 0 0
21/10/2009
23.62
 661,800 22.11 23.62 23.62 0 0 0
20/10/2009
22.11
 579,100 20.80 22.11 22.11 0 0 0
19/10/2009
20.80
 2,620,500 19.28 20.80 18.94 0 1,800 0
16/10/2009
19.28
 711,200 19.77 19.97 19.15 0 19,000 0
15/10/2009
19.77
 815,400 19.56 20.25 19.49 10,000 1,700 0
14/10/2009
19.56
 602,300 19.01 19.63 18.73 0 0 0
13/10/2009
19.01
 519,300 19.70 19.77 18.87 0 0 0
12/10/2009
19.70
 753,000 19.56 20.18 19.56 6,800 1,000 0
09/10/2009
19.56
 822,100 19.22 19.97 19.08 30,000 0 0
08/10/2009
19.22
 565,400 19.56 19.56 18.73 0 0 0
07/10/2009
19.56
 524,200 19.90 21.21 19.28 1,000 0 0
06/10/2009
19.90
 569,100 18.80 19.90 19.49 30,000 0 0
05/10/2009
18.80
 895,400 18.11 18.80 17.22 1,100 0 0
02/10/2009
18.11
 680,100 18.66 18.66 17.42 0 51,500 0
01/10/2009
18.66
 620,200 19.35 19.35 18.46 1,000 500 0
30/09/2009
19.35
 613,400 19.70 19.77 19.22 22,000 5,000 0
29/09/2009
19.70
 573,900 19.84 20.25 19.63 600 0 0
28/09/2009
19.84
 647,600 20.11 20.46 19.77 13,900 0 0

Chính sách bảo mật | Điều khoản sử dụng |