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)
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
10/04/2023
3.90
 2,400 3.90 3.90 3.80 0 0 0
07/04/2023
3.90
 900 3.80 3.90 3.70 0 0 0
06/04/2023
4
 6,200 4 4 4 0 0 0
05/04/2023
4
 11,000 3.90 4 3.90 0 0 0
04/04/2023
3.90
 4,700 4 4 3.90 0 0 0
03/04/2023
3.90
 3,300 4 4 3.90 0 0 0
31/03/2023
3.90
 0 3.90 3.90 3.90 0 0 0
30/03/2023
3.80
 12,200 3.90 4 3.70 0 0 0
29/03/2023
3.90
 1,300 3.70 3.90 3.70 0 0 0
28/03/2023
3.70
 200 3.70 3.70 3.70 0 0 0
27/03/2023
3.70
 1,300 3.70 3.70 3.70 0 0 0
24/03/2023
3.70
 4,100 3.70 3.70 3.60 0 0 0
23/03/2023
3.80
 0 3.80 3.80 3.80 0 0 0
22/03/2023
3.70
 500 3.80 3.80 3.70 0 0 0
21/03/2023
3.90
 200 3.60 3.90 3.60 0 0 0
20/03/2023
3.70
 3,100 3.80 3.80 3.70 0 0 0
17/03/2023
3.80
 1,100 4 4 3.80 0 0 0
16/03/2023
3.70
 0 3.70 3.70 3.70 0 0 0
15/03/2023
4
 3,100 3.70 4 3.70 0 0 0
14/03/2023
3.70
 400 3.70 3.70 3.70 0 0 0
13/03/2023
3.80
 7,300 3.90 3.90 3.80 0 0 0
10/03/2023
3.90
 4,600 3.90 3.90 3.80 0 0 0
09/03/2023
3.90
 16,800 4 4 3.80 0 0 0
08/03/2023
3.70
 800 3.70 3.70 3.70 0 0 0
07/03/2023
3.70
 1,700 3.70 3.70 3.70 0 0 0
06/03/2023
3.70
 2,400 3.70 3.70 3.70 0 0 0
03/03/2023
3.80
 3,200 3.70 3.80 3.70 0 0 0
02/03/2023
3.80
 200 3.80 3.80 3.80 0 0 0
01/03/2023
3.70
 1,410 3.90 3.90 3.70 0 0 0
28/02/2023
3.80
 700 3.90 3.90 3.70 0 0 0
27/02/2023
3.70
 100 3.70 3.70 3.70 0 0 0
24/02/2023
3.80
 2,400 3.90 3.90 3.80 0 0 0
23/02/2023
3.80
 600 4.10 4.10 3.80 0 0 0
22/02/2023
3.90
 11,500 3.90 3.90 3.90 0 0 0
21/02/2023
4.10
 20,001 4.20 4.20 4.10 0 0 0
20/02/2023
4
 27,100 3.90 4.10 3.90 0 0 0
17/02/2023
3.80
 100 4 4 4 0 0 0
16/02/2023
3.80
 600 3.80 3.80 3.80 0 0 0
15/02/2023
3.80
 13,800 3.90 3.90 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |