CTCP Bất động sản Dầu khí (pwa)

5.70
-0.10
(-1.72%)
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
(2026-07-01) 		-0.10 -1.64% 40,500 0 0
5.50
6.80
5.70
2 tháng
(2026-06-01) 		-0.30 -4.76% 82,000 0 0
5.50
6.80
5.70
3 tháng
(2026-05-04) 		-0.10 -1.64% 124,700 0 0
5.50
6.80
5.70
6 tháng
(2026-02-02) 		0.20 3.45% 1,515,700 300 0
5
9.50
5.70
12 tháng
(2025-08-05) 		2.10 53.85% 6,380,000 300 0
3.30
9.50
5.70
24 tháng
(2024-08-12) 		2.60 76.47% 12,817,189 -95,400 -0.4
2.90
9.50
5.70
36 tháng
(2023-08-16) 		1.40 30.43% 16,392,127 -254,800 -1.0
2.90
9.50
5.70
60 tháng
(2021-08-26) 		-5.40 -47.37% 52,975,737 3,400 2.8
2.80
19.20
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |