CTCP Bất động sản Dầu khí (pwa)

6.20
0.40
(6.90%)
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
(2026-04-01) 		-0.80 -11.43% 192,400 0 0
5.90
7
6.20
2 tháng
(2026-03-02) 		0.30 5.08% 1,364,200 300 0
5.70
9.50
6.20
3 tháng
(2026-02-02) 		0.40 6.90% 1,392,900 300 0
5
9.50
6.20
6 tháng
(2025-11-03) 		2.80 82.35% 5,781,700 300 0
3.40
9.50
6.20
12 tháng
(2025-05-06) 		2.80 82.35% 7,704,300 -3,600 -0.0
3.30
9.50
6.20
24 tháng
(2024-05-13) 		2.90 87.88% 14,408,246 -229,400 -0.9
2.90
9.50
6.20
36 tháng
(2023-05-17) 		2.40 63.16% 17,761,808 -271,600 -1.1
2.90
9.50
6.20
60 tháng
(2021-05-27) 		-5.40 -46.55% 58,826,152 -121,200 1.4
2.80
19.20
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/08/2023
4.30
 3,800 4.30 4.30 4.20 0 0 0
21/08/2023
4.30
 16,710 4.30 4.30 4.30 0 15,000 -0.1
18/08/2023
4.30
 4,600 4.60 4.60 4.30 0 0 0
17/08/2023
4.60
 17,100 4.70 4.70 4.60 0 0 0
16/08/2023
4.60
 17,700 4.80 4.80 4.60 0 0 0
15/08/2023
4.60
 27,100 4.50 4.80 4.50 0 0 0
14/08/2023
4.70
 36,400 4.70 4.80 4.60 0 0 0
11/08/2023
4.60
 25,400 4.80 4.80 4.60 0 0 0
10/08/2023
4.90
 24,800 5 5 4.70 0 0 0
09/08/2023
4.90
 31,400 5 5 4.70 0 0 0
08/08/2023
4.90
 54,700 4.90 5 4.70 0 3,400 -0.0
07/08/2023
4.80
 25,000 4.70 4.80 4.60 0 900 -0.0
04/08/2023
4.70
 63,400 4.70 4.80 4.60 0 5,800 -0.0
03/08/2023
4.60
 14,500 4.60 4.70 4.50 0 1,300 -0.0
02/08/2023
4.60
 8,200 4.60 4.60 4.50 0 0 0
01/08/2023
4.60
 5,200 4.70 4.70 4.50 0 0 0
31/07/2023
4.70
 35,700 4.60 4.70 4.50 0 700 -0.0
28/07/2023
4.50
 32,700 4.40 4.50 4.40 0 0 0
27/07/2023
4.50
 11,400 4.40 4.50 4.40 0 0 0
26/07/2023
4.40
 13,900 4.50 4.50 4.40 0 0 0
25/07/2023
4.50
 33,100 4.50 4.50 4.40 0 0 0
24/07/2023
4.60
 17,000 4.40 4.60 4.40 0 900 -0.0
21/07/2023
4.40
 5,000 4.50 4.50 4.40 0 0 0
20/07/2023
4.50
 13,100 4.40 4.50 4.40 0 0 0
19/07/2023
4.40
 4,400 4.40 4.40 4.30 0 0 0
18/07/2023
4.40
 8,900 4.40 4.50 4.40 0 0 0
17/07/2023
4.40
 6,107 4.50 4.50 4.40 0 0 0
14/07/2023
4.50
 9,800 4.40 4.50 4.40 0 0 0
13/07/2023
4.50
 16,200 4.50 4.50 4.40 0 0 0
12/07/2023
4.50
 4,211 4.50 4.50 4.30 0 0 0
11/07/2023
4.40
 19,200 4.40 4.40 4.30 0 0 0
10/07/2023
4.40
 9,200 4.40 4.40 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |