CTCP Bất động sản Dầu khí (pwa)

6.30
0.40
(6.78%)
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
(2026-05-18) 		0.10 1.61% 31,600 0 0
5.60
6.70
6.30
2 tháng
(2026-04-20) 		-0.20 -3.08% 91,400 0 0
5.60
6.70
6.30
3 tháng
(2026-03-19) 		-2.20 -25.88% 1,049,100 300 0
5.60
9.50
6.30
6 tháng
(2025-12-19) 		-1.60 -20.25% 3,069,800 300 0
5
9.50
6.30
12 tháng
(2025-06-23) 		2.50 65.79% 7,007,300 -3,600 -0.0
3.30
9.50
6.30
24 tháng
(2024-06-27) 		1.70 36.96% 13,970,199 -153,600 -0.6
2.90
9.50
6.30
36 tháng
(2023-07-03) 		1.90 43.18% 16,937,645 -271,600 -1.1
2.90
9.50
6.30
60 tháng
(2021-07-13) 		-4.20 -40% 56,162,728 -55,600 2.1
2.80
19.20
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2024
3.30
 8,100 3.40 3.40 3.30 0 0 0
01/11/2024
3.30
 13,500 3.40 3.40 3.30 0 0 0
31/10/2024
3.40
 9,005 3.30 3.40 3.30 0 0 0
30/10/2024
3.40
 103,701 3.30 3.40 3.30 0 0 0
29/10/2024
3.40
 47,712 3.50 3.50 3.30 0 0 0
28/10/2024
3.50
 116,501 3.80 3.80 3.40 0 0 0
25/10/2024
3.80
 176,500 4.10 4.10 3.80 0 0 0
24/10/2024
3.90
 331,431 3.60 3.90 3.60 0 0 0
23/10/2024
3.60
 32,800 3.40 3.60 3.40 0 0 0
22/10/2024
3.50
 3,800 3.50 3.50 3.50 0 0 0
21/10/2024
3.50
 718 3.50 3.50 3.50 0 0 0
18/10/2024
3.50
 600 3.60 3.60 3.50 0 0 0
17/10/2024
3.50
 4,100 3.50 3.50 3.50 0 0 0
16/10/2024
3.50
 59,300 3.50 3.60 3.50 0 0 0
15/10/2024
3.60
 129,418 3.60 3.70 3.50 0 0 0
14/10/2024
3.60
 92,300 3.50 3.60 3.10 0 0 0
11/10/2024
3.60
 47,500 3.60 3.70 3.50 0 0 0
10/10/2024
3.50
 169,540 3.90 4 3.40 0 0 0
09/10/2024
3.90
 75,900 4.30 4.30 3.90 0 0 0
08/10/2024
4
 195,141 3.80 4 3.80 0 0 0
07/10/2024
3.70
 26,600 3.60 3.70 3.40 0 0 0
04/10/2024
3.60
 500 3.60 3.60 3.60 0 0 0
03/10/2024
3.60
 12,300 3.70 3.70 3.60 0 0 0
02/10/2024
3.60
 40,200 3.50 3.70 3.50 0 0 0
01/10/2024
3.60
 7,800 3.70 3.70 3.60 0 0 0
30/09/2024
3.70
 46,400 3.60 3.70 3.40 0 0 0
27/09/2024
3.60
 74,100 3.50 3.60 3.50 0 0 0
26/09/2024
3.70
 17,400 3.50 4 3.40 0 0 0
25/09/2024
3.70
 18,700 3.70 3.70 3.60 0 0 0
24/09/2024
3.70
 82,100 3.70 3.70 3.60 0 70,800 -0.3
23/09/2024
3.70
 87,401 3.90 3.90 3.70 0 0 0
20/09/2024
3.90
 67,400 4.10 4.10 3.80 0 0 0
19/09/2024
4
 54,000 4.30 4.30 3.90 0 0 0
18/09/2024
4.10
 161,800 3.60 4.10 3.60 0 19,900 -0.1
17/09/2024
3.60
 10,000 3.60 3.60 3.60 0 0 0
16/09/2024
3.60
 5,700 3.70 3.70 3.60 0 0 0
13/09/2024
3.60
 20,000 3.60 3.60 3.60 0 0 0
12/09/2024
3.60
 36,100 3.60 3.60 3.60 0 0 0
11/09/2024
3.50
 29,500 3.50 3.50 3.50 0 0 0
10/09/2024
3.40
 15,800 3.20 3.40 3.10 0 0 0
09/09/2024
3.50
 31,800 3.30 3.50 3.20 0 0 0
06/09/2024
3.50
 14,600 3.50 3.50 3.50 0 0 0
05/09/2024
3.50
 15,700 3.50 3.50 3.50 0 0 0
04/09/2024
3.50
 0 3.50 3.50 3.50 0 0 0
30/08/2024
3.50
 3,200 3.50 3.50 3.50 0 0 0
29/08/2024
3.40
 300 3.40 3.40 3.40 0 0 0
28/08/2024
3.40
 16,876 3.40 3.40 3.40 0 0 0
27/08/2024
3.40
 600 3.40 3.40 3.40 0 0 0
26/08/2024
3.50
 4,500 3.50 3.50 3.50 0 0 0
23/08/2024
3.50
 1,600 3.50 3.50 3.50 0 0 0
22/08/2024
3.50
 4,500 3.50 3.50 3.50 0 0 0
21/08/2024
3.50
 1,100 3.50 3.50 3.50 0 0 0
20/08/2024
3.40
 28,500 3.50 3.60 3.30 0 0 0
19/08/2024
3.30
 20,630 3.90 3.90 3.30 0 100 -0.0
16/08/2024
3.50
 18,302 3.50 3.50 3.50 0 0 0
15/08/2024
3.40
 40,400 3.40 3.60 3.30 0 0 0
14/08/2024
3.80
 0 3.80 3.80 3.80 0 0 0
13/08/2024
3.80
 201 3.80 3.80 3.80 0 0 0
12/08/2024
3.40
 1,901 3.50 3.50 3.40 0 0 0
09/08/2024
3.50
 2,300 3.60 3.60 3.40 0 0 0
08/08/2024
3.50
 2,218 3.60 3.90 3.50 0 0 0
07/08/2024
3.40
 4,702 3.40 3.70 3.40 0 0 0
06/08/2024
3.30
 6,100 3.30 3.30 3.20 0 0 0
05/08/2024
3.30
 17,100 3.20 3.30 3.20 0 0 0
02/08/2024
3.30
 9,100 3.30 3.30 3 0 0 0
01/08/2024
3.40
 9,800 3.50 3.50 3.20 0 0 0
31/07/2024
3.50
 2,500 3.50 3.50 3.30 0 0 0
30/07/2024
3.50
 33,300 3.50 3.50 3.40 0 0 0
29/07/2024
3.60
 600 3.60 3.60 3.50 0 0 0
26/07/2024
3.60
 14,600 3.50 3.60 3.50 0 0 0
25/07/2024
3.50
 2,600 3.50 3.50 3.40 0 0 0
24/07/2024
3.60
 4,900 3.50 3.60 3.40 0 0 0
23/07/2024
3.50
 6,700 3.50 3.50 3.50 0 0 0
22/07/2024
3.50
 14,600 3.60 3.60 3.30 0 0 0
19/07/2024
3.60
 2,400 3.50 3.60 3.50 0 0 0
18/07/2024
3.50
 19,300 3.70 3.70 3.50 0 0 0
17/07/2024
3.70
 45,100 3.90 3.90 3.60 0 0 0
16/07/2024
4
 21,900 4 4 3.90 0 0 0
15/07/2024
4
 67,012 4 4 4 0 0 0
12/07/2024
4.10
 90,600 4 4.20 3.90 0 0 0
11/07/2024
4
 62,905 3.90 4.10 3.90 0 0 0
10/07/2024
4
 34,900 3.80 4 3.80 0 0 0
09/07/2024
3.70
 27,400 3.60 3.80 3.60 0 0 0
08/07/2024
3.60
 57,200 3.60 3.70 3.50 0 0 0
05/07/2024
3.60
 27,805 3.70 3.80 3.60 0 0 0
04/07/2024
3.80
 39,700 4 4 3.60 0 0 0
03/07/2024
3.80
 85,000 3.80 3.90 3.70 0 0 0
02/07/2024
3.90
 89,305 3.70 4 3.60 0 0 0
01/07/2024
4
 53,855 4.50 4.60 4 0 0 0
28/06/2024
4.50
 234,403 4.90 5 4.20 0 16,200 -0.1
27/06/2024
4.60
 133,305 4.50 4.60 4 0 42,000 -0.2
26/06/2024
4.10
 103,043 3.70 4.10 3.70 0 30,000 -0.1
25/06/2024
3.80
 31,800 3.70 3.80 3.60 0 0 0
24/06/2024
3.70
 15,502 3.80 3.80 3.60 0 2,000 -0.0
21/06/2024
3.70
 106,800 3.60 3.90 3.60 0 20,900 -0.1
20/06/2024
3.60
 2,700 3.60 3.60 3.40 0 0 0
19/06/2024
3.60
 21,200 3.60 3.70 3.40 0 100 -0.0
18/06/2024
3.60
 1,900 3.60 3.60 3.50 0 0 0
17/06/2024
3.60
 400 3.60 3.60 3.40 0 0 0
14/06/2024
3.60
 200 3.60 3.60 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |