CTCP Bất động sản Dầu khí (pwa)

6
0.10
(1.69%)
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)
12/01/2024
3.70
 8,500 3.70 3.70 3.70 0 0 0
11/01/2024
3.80
 1,000 3.80 3.80 3.80 0 0 0
10/01/2024
3.90
 100 3.90 3.90 3.90 0 0 0
09/01/2024
3.80
 7,600 3.80 3.80 3.70 0 0 0
08/01/2024
3.80
 5,700 3.80 3.80 3.80 0 0 0
05/01/2024
3.80
 503 3.80 3.80 3.80 0 0 0
04/01/2024
3.80
 12,600 3.70 3.80 3.70 0 0 0
03/01/2024
3.80
 2,805 3.80 3.80 3.70 0 0 0
02/01/2024
3.70
 3,200 3.90 3.90 3.70 0 0 0
29/12/2023
3.80
 0 3.80 3.80 3.80 0 0 0
28/12/2023
3.80
 300 3.80 3.80 3.80 0 0 0
27/12/2023
3.80
 900 3.50 3.80 3.50 0 0 0
26/12/2023
3.50
 6,800 3.60 3.60 3.50 0 0 0
25/12/2023
3.60
 500 3.70 3.70 3.60 0 0 0
22/12/2023
3.70
 2,500 3.70 3.70 3.70 0 0 0
21/12/2023
3.90
 0 3.90 3.90 3.90 0 0 0
20/12/2023
3.90
 400 3.80 3.90 3.80 0 0 0
19/12/2023
3.70
 1,000 3.60 3.70 3.60 0 0 0
18/12/2023
3.60
 1,000 3.60 3.60 3.60 0 0 0
15/12/2023
3.60
 1,600 3.70 3.70 3.50 0 0 0
14/12/2023
3.80
 1,700 4 4 3.80 0 0 0
13/12/2023
3.60
 12,800 3.80 3.80 3.60 0 0 0
12/12/2023
3.80
 904 3.90 3.90 3.80 0 0 0
11/12/2023
3.70
 6,000 3.80 3.80 3.70 0 0 0
08/12/2023
3.80
 200 3.80 3.80 3.80 0 0 0
07/12/2023
3.80
 1,100 3.80 3.80 3.80 0 0 0
06/12/2023
4
 2,610 3.80 4 3.70 0 0 0
05/12/2023
3.90
 1,163 3.90 3.90 3.90 0 0 0
04/12/2023
3.80
 9,400 3.90 3.90 3.80 0 0 0
01/12/2023
3.90
 0 3.90 3.90 3.90 0 0 0
30/11/2023
3.90
 3,900 3.90 3.90 3.90 0 0 0
29/11/2023
3.90
 6,100 3.90 3.90 3.80 0 0 0
28/11/2023
4
 3,939 3.90 4 3.90 0 0 0
27/11/2023
4.20
 1,100 4 4.20 4 0 0 0
24/11/2023
4.20
 1,100 4 4.20 4 0 0 0
23/11/2023
4
 4,800 4.10 4.20 4 0 0 0
22/11/2023
4.10
 3,000 4 4.10 4 0 0 0
21/11/2023
4
 4,200 3.90 4 3.90 0 0 0
20/11/2023
4.10
 0 4.10 4.10 4.10 0 0 0
17/11/2023
4.20
 1,100 4.10 4.20 4.10 0 0 0
16/11/2023
4.30
 1,200 4.10 4.30 4 0 0 0
15/11/2023
4.20
 7,101 4.30 4.30 4.20 0 0 0
14/11/2023
4.30
 1,201 4.20 4.30 4.10 0 0 0
13/11/2023
4.20
 5,400 4.10 4.20 4.10 0 0 0
10/11/2023
4.20
 7,000 4.30 4.30 3.90 0 0 0
09/11/2023
4.50
 103 4.50 4.50 4.50 0 0 0
08/11/2023
4.20
 3,800 4.20 4.20 4.20 0 0 0
07/11/2023
4.10
 300 4.10 4.10 4.10 0 0 0
06/11/2023
4.10
 6,400 4 4.10 4 0 0 0
03/11/2023
4
 11,000 4 4 4 0 0 0
02/11/2023
4
 13,300 4.20 4.20 4 0 0 0
01/11/2023
4
 1,002 4 4 4 0 0 0
31/10/2023
4.10
 6,501 3.90 4.10 3.90 0 0 0
30/10/2023
4
 600 4.20 4.20 4 0 0 0
27/10/2023
4.10
 3,402 4.10 4.10 3.90 0 0 0
26/10/2023
4.20
 8,200 4 4.20 3.90 0 0 0
25/10/2023
4.30
 500 4.30 4.30 4.20 0 0 0
24/10/2023
4.40
 902 4.50 4.50 4 0 0 0
23/10/2023
4.20
 300 4 4.30 4 0 0 0
20/10/2023
4
 10,200 4 4.20 3.90 0 0 0
19/10/2023
4.20
 900 4 4.20 4 0 0 0
18/10/2023
4
 3,500 4.20 4.20 3.90 0 0 0
17/10/2023
4.20
 4,200 4.20 4.30 4.20 0 0 0
16/10/2023
4.30
 8,100 4.30 4.30 4.20 0 0 0
13/10/2023
4.30
 1,700 4.20 4.30 4.20 0 0 0
12/10/2023
4.40
 7,400 4.40 4.40 4.20 0 0 0
11/10/2023
4.40
 5,200 4.30 4.40 4.30 0 0 0
10/10/2023
4.50
 10,200 4.30 4.50 4.30 0 0 0
09/10/2023
4.40
 3,501 4.20 4.40 4.20 0 0 0
06/10/2023
4.40
 5,500 4.20 4.40 4.10 0 0 0
05/10/2023
4.30
 2,121 4.40 4.40 4.10 0 0 0
04/10/2023
4.40
 10,100 4.40 4.40 4.20 0 0 0
03/10/2023
4.30
 44,000 4.70 4.70 4.10 0 0 0
02/10/2023
4.70
 37,200 4.60 4.70 4.40 0 0 0
29/09/2023
4.20
 16,600 4.40 4.40 4.20 0 0 0
28/09/2023
4.30
 21,500 4.40 4.40 4.20 0 0 0
27/09/2023
4.50
 30,840 4.50 4.50 4.20 0 0 0
26/09/2023
4.60
 52,520 4.50 4.60 4.50 0 0 0
25/09/2023
4.60
 38,600 4.40 4.60 4.40 0 0 0
22/09/2023
4.40
 21,100 4.50 4.50 4.20 0 0 0
21/09/2023
4.50
 33,700 4.60 4.60 4.40 0 0 0
20/09/2023
4.60
 21,600 4.50 4.60 4.50 0 0 0
19/09/2023
4.40
 47,700 5 5 4.20 0 0 0
18/09/2023
4.60
 24,250 4.70 4.70 4.40 0 0 0
15/09/2023
4.70
 48,014 5 5 4.60 0 0 0
14/09/2023
4.90
 46,700 5.10 5.10 4.70 0 0 0
13/09/2023
5.10
 54,574 5.50 5.50 5 0 0 0
12/09/2023
5.40
 172,301 4.70 5.40 4.70 0 10,400 -0.1
11/09/2023
4.70
 90,101 4.70 4.80 4.60 0 0 0
08/09/2023
4.70
 44,900 4.70 4.80 4.60 0 0 0
07/09/2023
4.70
 18,705 4.70 4.80 4.60 0 0 0
06/09/2023
4.70
 25,710 4.70 4.80 4.50 0 0 0
05/09/2023
4.60
 33,300 4.70 4.70 4.50 0 0 0
31/08/2023
4.60
 19,200 4.50 4.70 4.50 0 0 0
30/08/2023
4.50
 14,300 4.70 4.70 4.40 0 0 0
29/08/2023
4.50
 1,300 4.50 4.50 4.50 0 0 0
28/08/2023
4.50
 2,300 4.60 4.60 4.40 0 0 0
25/08/2023
4.50
 2,900 4.70 4.70 4.50 0 0 0
24/08/2023
4.40
 3,900 4.20 4.40 4.20 0 0 0
23/08/2023
4.40
 100 4.40 4.40 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |