Tổng Công ty cổ phần Xây lắp Dầu khí Việt Nam (pvx)

1.50
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
(2026-06-29) 		-0.10 -6.25% 3,143,800 0 0
1.50
1.60
1.50
2 tháng
(2026-05-29) 		-0.30 -16.67% 8,345,200 0 0
1.50
1.80
1.50
3 tháng
(2026-04-29) 		-0.20 -11.76% 12,056,800 0 0
1.50
1.80
1.50
6 tháng
(2026-01-29) 		-0.90 -37.50% 56,855,000 0 0
1.50
2.90
1.50
12 tháng
(2025-08-04) 		-0.40 -21.05% 107,691,600 0 0
1.50
2.90
1.50
24 tháng
(2024-08-07) 		-0.50 -25% 194,429,500 -26,600 -0.0
1.40
2.90
1.50
36 tháng
(2023-08-14) 		-1.70 -53.13% 317,453,189 -74,361 -0.1
1.40
3.20
1.50
60 tháng
(2021-08-23) 		-0.70 -31.82% 867,054,860 -265,210 -1.2
1.40
8
1.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |