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)
13/06/2024
3.60
 5,800 3.70 3.70 3.60 0 100 -0.0
12/06/2024
3.60
 100 3.60 3.60 3.60 0 0 0
11/06/2024
3.50
 2,500 3.50 3.50 3.30 0 0 0
10/06/2024
3.50
 1,200 3.60 3.60 3.50 0 0 0
07/06/2024
3.60
 5,700 3.50 3.70 3.50 0 0 0
06/06/2024
3.60
 900 3.60 3.60 3.50 0 0 0
05/06/2024
3.50
 6,100 3.60 3.60 3.40 0 0 0
04/06/2024
3.60
 8,802 3.60 3.70 3.60 0 2,700 -0.0
03/06/2024
3.60
 2,500 3.70 3.70 3.50 0 0 0
31/05/2024
3.50
 15,800 3.40 3.50 3.40 0 0 0
30/05/2024
3.50
 11,800 3.60 3.60 3.40 0 0 0
29/05/2024
3.70
 49,800 3.30 3.70 3.30 0 19,400 -0.1
28/05/2024
3.30
 6,500 3.30 3.40 3.30 0 100 -0.0
27/05/2024
3.30
 13,200 3.40 3.40 3.20 0 500 -0.0
24/05/2024
3.30
 23,500 3.40 3.40 3.20 0 0 0
23/05/2024
3.30
 17,600 3.20 3.40 3.20 0 0 0
22/05/2024
3.30
 8,000 3.30 3.30 3.20 0 0 0
21/05/2024
3.30
 500 3.30 3.30 3.30 0 0 0
20/05/2024
3.30
 6,900 3.40 3.50 3.30 0 0 0
17/05/2024
3.40
 2,500 3.40 3.40 3.30 0 0 0
16/05/2024
3.30
 1,400 3.40 3.40 3.30 0 0 0
15/05/2024
3.40
 10,400 3.50 3.50 3.30 0 0 0
14/05/2024
3.30
 3,200 3.40 3.40 3.30 0 0 0
13/05/2024
3.30
 2,400 3.40 3.40 3.30 0 0 0
10/05/2024
3.30
 400 3.40 3.40 3.30 0 0 0
09/05/2024
3.20
 10,800 3.50 3.50 3.10 0 0 0
08/05/2024
3.20
 3,200 3.20 3.20 3.20 0 0 0
07/05/2024
3.20
 2,600 3.20 3.30 3.20 0 0 0
06/05/2024
3.30
 2,200 3.30 3.30 3.20 0 0 0
03/05/2024
3.40
 7,700 3.30 3.50 3.30 0 0 0
02/05/2024
3.50
 100 3.50 3.50 3.50 0 0 0
26/04/2024
3.30
 18,200 3.40 3.60 3.30 0 0 0
25/04/2024
3.40
 79,500 3.10 3.40 3.10 0 0 0
24/04/2024
3.40
 300 3.50 3.50 3.50 0 0 0
23/04/2024
3.40
 11,600 3.50 3.50 3.40 0 0 0
22/04/2024
3.20
 11,505 3.10 3.20 3.10 0 0 0
19/04/2024
3.10
 6,000 3.20 3.30 3.10 0 0 0
17/04/2024
3.30
 8,500 3.30 3.30 3.30 0 0 0
16/04/2024
3.30
 7,501 3.40 3.40 3.20 0 0 0
15/04/2024
3.30
 13,400 3.40 3.40 3.30 0 0 0
12/04/2024
3.60
 16,700 3.60 3.60 3.50 0 0 0
11/04/2024
3.60
 7,000 3.60 3.60 3.60 0 0 0
10/04/2024
3.60
 3,300 3.60 3.60 3.60 0 0 0
09/04/2024
3.60
 8,000 3.60 3.70 3.60 0 0 0
08/04/2024
3.60
 15,000 3.60 3.60 3.50 0 0 0
05/04/2024
3.70
 1,107 3.70 3.70 3.70 0 0 0
04/04/2024
3.60
 3,700 3.60 3.70 3.60 0 0 0
03/04/2024
3.70
 3,600 3.70 3.70 3.70 0 0 0
02/04/2024
3.80
 15,600 3.80 3.80 3.50 0 0 0
01/04/2024
3.70
 13,200 3.70 3.70 3.60 0 0 0
29/03/2024
3.70
 7,700 3.80 3.80 3.70 0 0 0
28/03/2024
3.70
 33,407 3.90 3.90 3.60 0 0 0
27/03/2024
3.80
 8,432 3.90 3.90 3.60 0 0 0
26/03/2024
3.90
 5,907 3.90 3.90 3.70 0 0 0
25/03/2024
3.90
 100 3.90 3.90 3.90 0 0 0
22/03/2024
3.90
 1,520 3.90 3.90 3.80 0 0 0
21/03/2024
4
 17,900 3.90 4 3.90 0 0 0
20/03/2024
3.80
 300 3.90 3.90 3.80 0 0 0
19/03/2024
3.90
 700 3.80 3.90 3.80 0 0 0
18/03/2024
3.90
 229 3.80 3.90 3.80 0 0 0
15/03/2024
3.80
 9,300 3.80 3.80 3.60 0 0 0
14/03/2024
3.90
 1,200 3.90 3.90 3.80 0 0 0
13/03/2024
3.80
 7,058 3.80 3.80 3.80 0 0 0
12/03/2024
3.80
 6,800 3.60 3.90 3.60 0 0 0
11/03/2024
3.80
 2,837 3.90 3.90 3.80 0 0 0
08/03/2024
3.90
 4,300 3.70 3.90 3.70 0 0 0
07/03/2024
3.90
 2,400 3.80 3.90 3.80 0 0 0
06/03/2024
3.90
 10,800 3.90 3.90 3.80 0 0 0
05/03/2024
3.80
 17,300 3.70 3.90 3.60 0 0 0
04/03/2024
3.80
 15,300 3.80 4 3.60 0 0 0
01/03/2024
3.80
 4,700 3.80 3.80 3.60 0 0 0
29/02/2024
3.70
 37,300 3.70 4 3.60 0 0 0
28/02/2024
3.80
 5,350 3.60 3.80 3.60 0 0 0
27/02/2024
3.90
 14,500 3.60 3.90 3.60 0 0 0
26/02/2024
3.80
 3,000 3.80 3.80 3.70 0 0 0
23/02/2024
3.80
 10,000 3.80 3.80 3.80 0 0 0
22/02/2024
3.80
 8,500 3.90 3.90 3.80 0 0 0
21/02/2024
3.80
 2,600 3.90 3.90 3.80 0 0 0
20/02/2024
3.70
 4,200 3.70 3.70 3.70 0 0 0
19/02/2024
3.70
 2,600 3.70 3.70 3.70 0 0 0
16/02/2024
3.70
 17,800 3.60 3.70 3.60 0 0 0
15/02/2024
3.70
 2,800 3.60 3.70 3.60 0 0 0
07/02/2024
3.60
 2,000 3.60 3.60 3.60 0 0 0
06/02/2024
3.70
 1,100 3.60 3.70 3.60 0 0 0
05/02/2024
3.70
 2,500 3.70 3.70 3.60 0 0 0
02/02/2024
3.80
 37 3.80 3.80 3.80 0 0 0
01/02/2024
3.80
 0 3.80 3.80 3.80 0 0 0
31/01/2024
3.80
 1,700 3.80 3.80 3.80 0 0 0
30/01/2024
3.70
 200 3.70 3.70 3.70 0 0 0
29/01/2024
3.70
 600 3.70 3.70 3.60 0 0 0
26/01/2024
3.80
 1,600 3.60 3.80 3.60 0 0 0
25/01/2024
3.70
 100 3.70 3.70 3.70 0 0 0
24/01/2024
3.80
 0 3.80 3.80 3.80 0 0 0
23/01/2024
3.80
 100 3.80 3.80 3.80 0 0 0
22/01/2024
3.70
 7,300 3.60 3.70 3.60 0 0 0
19/01/2024
3.70
 2,100 3.60 3.70 3.60 0 0 0
18/01/2024
3.70
 400 3.90 3.90 3.60 0 0 0
17/01/2024
3.80
 100 3.80 3.80 3.80 0 0 0
16/01/2024
3.70
 1,708 3.70 3.70 3.70 0 0 0
15/01/2024
3.60
 1,200 3.70 3.70 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |