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)
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
25/09/2009
20.11
 495,700 20.18 20.18 19.90 13,000 0 0
24/09/2009
20.18
 379,300 20.46 20.66 19.97 38,500 5,000 0
23/09/2009
20.46
 1,851,000 19.77 21.21 19.84 0 0 0
22/09/2009
19.77
 826,900 20.18 20.18 19.70 0 0 0
21/09/2009
20.18
 827,600 20.18 20.39 19.90 0 0 0
18/09/2009
20.18
 591,900 20.25 20.32 19.97 0 0 0
17/09/2009
20.25
 468,600 20.39 20.80 20.04 0 200 0
16/09/2009
20.39
 677,300 20.39 20.94 20.18 6,000 0 0
15/09/2009
20.39
 462,200 20.66 20.80 20.18 0 0 0
14/09/2009
20.66
 695,700 20.66 21.35 20.25 0 0 0
11/09/2009
20.66
 764,500 20.32 20.66 19.97 5,300 0 0
10/09/2009
20.32
 456,300 20.52 20.66 20.25 200 0 0
09/09/2009
20.52
 443,200 20.80 21.01 20.46 12,200 0 0
08/09/2009
20.80
 630,300 20.52 21.14 20.39 0 1,000 0
07/09/2009
20.52
 876,500 20.94 20.94 19.70 2,600 500 0
04/09/2009
20.94
 1,351,400 21.28 21.90 20.52 1,700 0 0
03/09/2009
21.28
 1,364,600 22.31 22.31 20.94 0 0 0
01/09/2009
22.31
 1,179,700 22.66 23.76 22.04 700 0 0
31/08/2009
22.66
 1,516,000 21.56 22.66 21.69 21,400 0 0
28/08/2009
21.56
 2,545,200 20.11 21.56 20.18 4,700 7,100 0
27/08/2009
20.11
 1,227,500 20.39 20.66 19.97 0 0 0
26/08/2009
20.39
 1,767,800 20.46 20.87 19.97 10,000 0 0
25/08/2009
20.46
 2,284,400 20.87 21.69 20.04 800 0 0
24/08/2009
20.87
 3,780,600 19.56 20.87 20.32 38,800 0 0
21/08/2009
19.56
 151,600 18.32 19.56 19.56 0 0 0
20/08/2009
18.32
 147,800 18.60 18.60 18.32 0 0 0
19/08/2009
18.60
 5,162,900 18.60 19.28 16.19 28,600 0 0
30/11/-0001
1.31
 0 1.31 1.31 1.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |