CTCP Bất động sản Dầu khí (pwa)

5.70
0.50
(9.62%)
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
(2025-12-29) 		-2.40 -31.58% 996,000 0 0
5.20
8.10
5.20
2 tháng
(2025-11-28) 		1.70 48.57% 4,227,500 0 0
3.50
8.10
5.20
3 tháng
(2025-10-29) 		1.80 52.94% 4,400,600 0 0
3.40
8.10
5.20
6 tháng
(2025-07-31) 		1.30 33.33% 4,984,500 0 0
3.30
8.10
5.20
12 tháng
(2025-02-03) 		1.80 52.94% 7,097,029 -4,900 -0.0
2.90
8.10
5.20
24 tháng
(2024-02-07) 		1.60 44.44% 13,554,299 -229,700 -0.9
2.90
8.10
5.20
36 tháng
(2023-02-13) 		1.20 30% 16,762,020 -271,900 -1.1
2.90
8.10
5.20
60 tháng
(2021-02-22) 		-6.83 -56.77% 68,236,607 -143,000 1.1
2.80
19.20
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
4.40
 6,600 4.30 4.40 4.30 0 0 0
06/07/2023
4.40
 3,800 4.60 4.60 4.40 0 0 0
05/07/2023
4.60
 39,300 4.40 4.60 4.40 0 2,900 -0.0
04/07/2023
4.50
 100 4.50 4.50 4.50 0 0 0
03/07/2023
4.40
 9,900 4.60 4.60 4.30 0 900 -0.0
30/06/2023
4.50
 6,400 4.50 4.50 4.40 0 0 0
29/06/2023
4.50
 2,401 4.50 4.50 4.50 0 0 0
28/06/2023
4.40
 17,710 4.40 4.50 4.30 0 0 0
27/06/2023
4.40
 8,600 4.40 4.40 4.40 0 0 0
26/06/2023
4.50
 20,000 4.60 4.70 4.40 0 0 0
23/06/2023
4.60
 7,600 4.70 4.70 4.50 0 0 0
22/06/2023
4.60
 20,000 4.50 4.70 4.50 0 0 0
21/06/2023
4.60
 18,100 4.40 4.60 4.40 0 0 0
20/06/2023
4.60
 22,100 4.70 4.70 4.40 0 0 0
19/06/2023
4.60
 21,100 4.60 4.60 4.50 0 0 0
16/06/2023
4.70
 3,200 4.60 4.70 4.60 0 0 0
15/06/2023
4.70
 23,000 4.80 4.80 4.70 0 0 0
14/06/2023
4.80
 37,421 4.80 4.90 4.80 0 0 0
13/06/2023
4.80
 30,400 5 5 4.70 0 0 0
12/06/2023
4.90
 30,500 4.70 4.90 4.60 0 0 0
09/06/2023
4.60
 36,326 5 5 4.60 0 0 0
08/06/2023
4.80
 58,400 5.20 5.20 4.80 0 0 0
07/06/2023
5
 100,103 4.60 5.10 4.60 0 0 0
06/06/2023
4.60
 41,800 4.50 4.60 4.50 0 0 0
05/06/2023
4.50
 60,000 4.60 4.80 4.50 0 0 0
02/06/2023
4.60
 40,100 4.60 4.90 4.50 0 0 0
01/06/2023
4.80
 64,500 4.40 4.80 4.30 0 0 0
31/05/2023
4.40
 40,002 4.20 4.40 4.20 0 0 0
30/05/2023
4.20
 18,900 4.30 4.30 4.20 0 0 0
29/05/2023
4.20
 76,200 3.90 4.30 3.90 0 0 0
26/05/2023
3.80
 2,000 3.90 3.90 3.80 0 0 0
25/05/2023
3.90
 3,700 3.90 4 3.90 0 0 0
24/05/2023
3.90
 5,800 3.90 4 3.80 0 0 0
23/05/2023
3.90
 7,500 3.80 3.90 3.80 0 0 0
22/05/2023
3.90
 4,800 3.90 4 3.90 0 0 0
19/05/2023
3.80
 1,400 3.90 3.90 3.80 0 0 0
18/05/2023
3.80
 11,700 3.80 3.80 3.80 0 0 0
17/05/2023
3.80
 35,000 3.90 4 3.80 0 0 0
16/05/2023
4
 6,900 3.90 4 3.90 0 0 0
15/05/2023
4
 15,900 4 4 3.90 0 0 0
12/05/2023
4
 8,200 3.90 4 3.90 0 0 0
11/05/2023
4
 34,300 3.90 4 3.80 0 0 0
10/05/2023
3.90
 10,900 3.80 3.90 3.80 0 0 0
09/05/2023
3.90
 2,501 3.80 3.90 3.80 0 0 0
08/05/2023
3.60
 6,400 3.80 3.90 3.60 0 0 0
05/05/2023
3.90
 4,300 3.80 3.90 3.80 0 0 0
04/05/2023
3.90
 400 3.90 3.90 3.90 0 0 0
28/04/2023
3.90
 21,800 3.80 3.90 3.80 0 0 0
27/04/2023
3.80
 34,900 3.80 3.90 3.80 0 0 0
26/04/2023
3.70
 1,600 3.90 3.90 3.70 0 0 0
25/04/2023
3.80
 900 3.80 3.80 3.80 0 0 0
24/04/2023
3.80
 900 3.80 3.80 3.80 0 0 0
21/04/2023
3.80
 2,000 3.90 3.90 3.80 0 0 0
20/04/2023
3.50
 18,100 4 4 3.50 0 0 0
19/04/2023
4
 0 4 4 4 0 0 0
18/04/2023
4
 100 4 4 4 0 0 0
17/04/2023
4
 100 4 4 4 0 0 0
14/04/2023
3.90
 1,800 3.90 3.90 3.90 0 0 0
13/04/2023
3.90
 4,400 3.90 4 3.90 0 0 0
12/04/2023
3.90
 0 3.90 3.90 3.90 0 0 0
11/04/2023
3.90
 1,500 3.90 3.90 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |