CTCP Bất động sản Dầu khí (pwa)

8.20
0.20
(2.50%)
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
(2026-02-23) 		0.60 9.37% 228,700 0 0
5.30
8
8
2 tháng
(2026-01-15) 		0.80 12.90% 415,700 0 0
5
8
8
3 tháng
(2025-12-16) 		0.50 7.69% 3,664,500 0 0
5
8.10
8
6 tháng
(2025-09-17) 		3.40 94.44% 4,828,000 0 0
3.30
8.10
8
12 tháng
(2025-03-21) 		3.40 94.44% 6,909,900 -3,900 -0.0
2.90
8.10
8
24 tháng
(2024-03-26) 		3.10 79.49% 13,586,105 -229,700 -0.9
2.90
8.10
8
36 tháng
(2023-04-03) 		3.10 79.49% 16,819,909 -271,900 -1.1
2.90
8.10
8
60 tháng
(2021-04-12) 		-6.87 -49.54% 60,546,410 -122,200 1.4
2.80
19.20
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2022
4.20
 13,300 3.80 4.20 3.80 0 0 0
21/12/2022
3.70
 4,100 3.70 4 3.70 0 0 0
20/12/2022
3.80
 22,400 4 4 3.80 0 0 0
19/12/2022
4.30
 8,300 4.10 4.30 4 0 0 0
16/12/2022
4.20
 2,700 4.20 4.40 4.20 0 0 0
15/12/2022
4.20
 2,100 4.10 4.20 4 0 0 0
14/12/2022
4.10
 8,900 4.30 4.30 4 0 0 0
13/12/2022
4.10
 15,100 4.40 4.40 4.10 0 0 0
12/12/2022
4.10
 10,400 4 4.40 4 0 0 0
09/12/2022
4.30
 6,700 4 4.30 3.80 0 0 0
08/12/2022
4
 3,100 4 4.40 4 0 0 0
07/12/2022
4
 5,300 4 4.10 4 0 0 0
06/12/2022
4.20
 6,800 4.70 4.70 4.20 0 0 0
05/12/2022
4.70
 8,800 4.60 5.20 4.60 0 0 0
02/12/2022
4.70
 5,200 4.50 4.70 4.50 0 0 0
01/12/2022
4.40
 37,105 4.60 4.70 4.40 0 0 0
30/11/2022
4.40
 7,100 4.40 4.40 4.20 0 0 0
29/11/2022
4
 40,200 3.80 4.20 3.80 0 0 0
28/11/2022
3.90
 13,800 3.70 4 3.60 0 0 0
25/11/2022
3.80
 4,500 4 4 3.50 0 0 0
24/11/2022
3.40
 600 3.90 3.90 3.40 0 0 0
23/11/2022
3.90
 8,400 4.10 4.10 3.40 0 0 0
22/11/2022
3.80
 26,000 3.90 3.90 3.50 0 0 0
21/11/2022
3.50
 35,300 3.40 3.50 3.30 0 0 0
18/11/2022
3.10
 36,400 3.40 3.40 2.90 0 0 0
17/11/2022
3
 24,600 2.70 3.10 2.70 0 0 0
16/11/2022
3
 21,500 2.50 3 2.50 0 0 0
15/11/2022
2.80
 27,600 3 3 2.70 0 0 0
14/11/2022
3.10
 5,200 3.10 3.20 3.10 0 0 0
11/11/2022
3.40
 8,600 3.50 3.50 3.40 0 0 0
10/11/2022
3.50
 8,500 3.50 3.50 3.40 0 0 0
09/11/2022
3.50
 5,800 3.70 3.70 3.50 0 0 0
08/11/2022
3.60
 7,400 3.60 3.60 3.50 0 0 0
07/11/2022
3.60
 7,900 3.90 3.90 3.50 0 0 0
04/11/2022
3.90
 3,000 4 4 3.80 2,000 0 0.0
03/11/2022
4.10
 6,000 4 4.10 4 0 0 0
02/11/2022
4
 1,100 4.10 4.10 4 0 0 0
01/11/2022
4.10
 1,900 4.10 4.10 4.10 0 0 0
31/10/2022
4.10
 7,100 4.20 4.20 4.10 1,600 0 0.0
28/10/2022
4.20
 4,200 4.20 4.30 4.10 0 0 0
27/10/2022
4.30
 1,400 4.40 4.40 4.30 0 0 0
26/10/2022
3.70
 1,000 4.20 4.20 3.70 0 0 0
25/10/2022
4.10
 8,200 4.20 4.20 4.10 0 0 0
24/10/2022
4.10
 17,400 4.60 4.60 4 0 0 0
21/10/2022
4.70
 0 4.70 4.70 4.70 0 0 0
20/10/2022
4.60
 200 4.80 4.80 4.60 0 0 0
19/10/2022
4.80
 200 4.80 4.80 4.80 0 0 0
18/10/2022
5
 1,120 4.70 5 4.70 0 0 0
17/10/2022
4.60
 2,900 4.70 4.70 4.50 0 0 0
14/10/2022
4.90
 2,400 5.10 5.10 4.80 0 0 0
13/10/2022
5
 100 5 5 5 0 0 0
12/10/2022
4.70
 8,900 5 5 4.50 0 0 0
11/10/2022
4.40
 10,400 5.40 5.40 4.40 0 0 0
10/10/2022
4.90
 30,900 4.80 4.90 4.30 400 0 0.0
07/10/2022
4.70
 20,519 4.80 4.90 4.70 0 0 0
06/10/2022
4.90
 4,301 5.20 5.20 4.90 0 0 0
05/10/2022
5.10
 24,100 5.10 5.10 5.10 0 0 0
04/10/2022
4.70
 26,800 5 5.10 4.70 0 0 0
03/10/2022
5.10
 4,700 5.30 5.30 5.10 0 0 0
30/09/2022
5.70
 13,700 5.40 5.70 5.20 0 0 0
29/09/2022
5.70
 22,801 5.70 5.80 5.70 0 0 0
28/09/2022
5.80
 8,600 5.80 5.80 5.70 0 0 0
27/09/2022
5.80
 5,244 5.90 6 5.50 0 0 0
26/09/2022
5.90
 10,800 6.10 6.10 5.50 0 0 0
23/09/2022
6.10
 11,500 6.10 6.20 6.10 0 0 0
22/09/2022
6.20
 6,900 6.20 6.20 6.10 0 0 0
21/09/2022
6.10
 3,100 6.20 6.20 6.10 0 0 0
20/09/2022
6.30
 0 6.30 6.30 6.30 0 0 0
19/09/2022
6.20
 10,200 6.20 6.40 6.20 0 0 0
16/09/2022
6.20
 6,300 6.30 6.30 6.20 0 0 0
15/09/2022
6.30
 6,961 6.30 6.30 6.30 0 0 0
14/09/2022
6.30
 5,500 6.30 6.40 6.20 0 0 0
13/09/2022
6.30
 2,500 6.30 6.30 6.30 0 0 0
12/09/2022
6.40
 7,213 6.40 6.40 6.30 0 0 0
09/09/2022
6.30
 17,000 6.40 6.40 6.30 0 0 0
08/09/2022
6.40
 7,300 6.30 6.40 6.30 0 0 0
07/09/2022
6.30
 26,800 6.40 6.40 6.30 0 0 0
06/09/2022
6.40
 25,700 6.50 6.60 6.30 0 0 0
05/09/2022
6.40
 13,800 6.70 6.70 6.40 0 0 0
31/08/2022
6.50
 600 6.50 6.50 6.50 0 0 0
30/08/2022
6.50
 2,600 6.50 6.70 6.50 0 0 0
29/08/2022
6.40
 26,300 6.80 6.80 6.40 0 0 0
26/08/2022
6.80
 8,700 6.80 6.80 6.70 0 0 0
25/08/2022
6.90
 7,800 6.80 6.90 6.80 0 0 0
24/08/2022
7
 17,000 6.80 7 6.70 0 0 0
23/08/2022
6.90
 14,200 6.70 6.90 6.70 0 0 0
22/08/2022
6.70
 7,900 6.80 6.80 6.70 0 0 0
19/08/2022
6.80
 17,500 6.70 6.80 6.70 0 0 0
18/08/2022
6.80
 9,800 6.80 6.80 6.80 0 0 0
17/08/2022
6.80
 37,600 6.90 6.90 6.80 0 0 0
16/08/2022
7
 12,400 6.90 7 6.80 0 0 0
15/08/2022
6.80
 21,300 7 7 6.80 0 0 0
12/08/2022
7
 11,600 7 7.10 6.90 0 0 0
11/08/2022
7
 22,100 7.30 7.40 7 0 0 0
10/08/2022
7.30
 30,300 7.20 7.40 7 0 0 0
09/08/2022
7.30
 38,800 7 7.40 7 0 0 0
08/08/2022
6.80
 38,500 6.70 6.90 6.60 0 1,200 -0.0
05/08/2022
6.80
 19,300 6.70 6.80 6.60 0 0 0
04/08/2022
6.80
 13,500 6.80 6.80 6.70 0 0 0
03/08/2022
6.80
 13,700 6.70 6.80 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |