CTCP Tổng Công ty Xây lắp Dầu khí Nghệ An (pva)

0.50
0
(0%)
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
(2024-10-09) 		0 0% 0 0 0
0.50
0.50
0.50
2 tháng
(2024-09-09) 		0 0% 0 0 0
0.50
0.50
0.50
3 tháng
(2024-08-12) 		0 0% 0 0 0
0.50
0.50
0.50
6 tháng
(2024-05-13) 		-0.10 -16.67% 60,431 0 0
0.50
0.60
0.50
12 tháng
(2023-11-14) 		-0.10 -16.67% 1,930,673 -300 -0.0
0.40
0.60
0.50
24 tháng
(2022-11-21) 		-0.90 -64.29% 15,571,490 24,700 0.0
0.40
1.70
0.50
36 tháng
(2021-11-24) 		-1.80 -78.26% 32,243,116 17,300 -0.0
0.40
3.30
0.50
60 tháng
(2019-12-05) 		0 0% 44,778,752 15,230 -0.0
0.20
3.30
0.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/05/2011
16.37
 35,300 16.88 16.88 16.37 0 0 0
10/05/2011
16.73
 125,100 16.80 17.16 16.66 300 0 0.0
09/05/2011
16.66
 66,300 16.88 16.88 16.44 0 0 0
06/05/2011
16.59
 157,200 16.30 16.59 16.23 100 0 0.0
05/05/2011
16.08
 136,900 17.31 17.31 15.94 0 0 0
04/05/2011
16.66
 137,900 17.02 17.31 16.66 0 0 0
29/04/2011
16.95
 178,100 17.02 17.31 16.80 0 0 0
28/04/2011
17.02
 99,000 17.60 17.60 16.80 0 0 0
27/04/2011
17.16
 107,700 17.45 17.74 17.16 0 0 0
26/04/2011
17.45
 140,900 17.96 18.39 17.02 0 0 0
25/04/2011
18.25
 198,900 15.94 18.25 15.94 1,500 0 0.0
22/04/2011
17.02
 179,500 17.53 17.67 16.80 2,000 0 0.0
21/04/2011
17.53
 129,900 18.17 18.25 17.53 0 0 0
20/04/2011
18.25
 127,100 18.25 18.68 18.03 0 0 0
19/04/2011
18.25
 71,400 18.32 18.68 18.03 0 0 0
18/04/2011
18.17
 148,000 18.90 18.90 18.10 0 0 0
15/04/2011
18.97
 142,500 19.33 19.69 18.75 0 2,000 -0.1
14/04/2011
19.33
 161,200 19.83 19.83 19.26 0 0 0
13/04/2011
19.76
 130,100 19.91 20.12 19.69 0 0 0
08/04/2011
20.05
 107,400 20.05 20.34 19.98 0 0 0
07/04/2011
20.27
 85,000 21.20 21.20 20.19 0 0 0
06/04/2011
20.84
 198,000 20.19 20.92 20.19 0 0 0
05/04/2011
20.19
 182,200 20.48 20.48 19.76 0 0 0
04/04/2011
20.12
 325,400 20.92 20.92 19.98 0 0 0
01/04/2011
20.99
 138,900 21.28 21.28 20.84 0 0 0
31/03/2011
21.20
 117,800 22.00 22.14 20.92 0 0 0
30/03/2011
21.64
 244,100 22.07 22.07 21.28 0 0 0
29/03/2011
22.57
 711,200 22.72 23.01 22.14 700 1,800 -0.0
28/03/2011
22.21
 617,200 20.92 22.21 20.92 1,600 0 0.0
25/03/2011
20.63
 148,300 21.13 21.13 20.48 0 2,000 -0.1
24/03/2011
20.99
 177,800 21.64 21.64 20.70 0 0 0
23/03/2011
20.99
 156,600 20.55 21.28 20.48 0 2,100 -0.1
22/03/2011
20.77
 234,600 21.78 21.92 20.63 0 2,000 -0.1
21/03/2011
21.64
 342,400 21.64 22.65 21.64 0 700 -0.0
18/03/2011
21.92
 294,300 21.28 21.92 20.84 1,000 0 0.0
17/03/2011
21.20
 161,300 20.55 21.64 20.55 800 5,200 -0.1
16/03/2011
20.77
 244,800 20.41 20.92 20.19 0 0 0
15/03/2011
20.12
 111,600 20.19 21.06 19.91 0 0 0
14/03/2011
20.48
 426,700 22.36 22.36 19.91 0 500 -0.0
11/03/2011
20.99
 48,200 20.92 20.99 20.41 5,200 0 0.2
10/03/2011
19.91
 204,600 18.39 19.91 18.39 0 0 0
09/03/2011
18.46
 241,900 19.18 19.33 18.46 1,000 0 0.0
08/03/2011
19.69
 115,200 18.75 20.19 18.75 500 6,000 -0.1
07/03/2011
19.91
 105,500 20.05 20.19 19.76 0 0 0
04/03/2011
20.27
 132,400 19.83 20.55 18.75 500 0 0.0
03/03/2011
19.83
 187,600 20.19 20.84 19.62 0 0 0
02/03/2011
20.92
 353,600 21.56 21.71 20.92 6,000 2,000 0.1
01/03/2011
22.43
 78,500 23.30 23.30 22.00 0 0 0
28/02/2011
22.65
 161,500 23.22 23.80 22.57 0 0 0
25/02/2011
23.37
 247,000 22.72 23.37 22.36 0 0 0
24/02/2011
22.79
 437,600 24.38 24.52 22.29 1,000 0 0.0
23/02/2011
24.16
 191,400 22.36 24.52 22.36 1,000 0 0.0
22/02/2011
23.87
 355,400 23.73 24.16 23.44 0 7,100 -0.2
21/02/2011
25.10
 145,600 26.32 26.32 25.10 0 1,000 -0.0
18/02/2011
26.90
 129,900 27.69 27.69 26.68 0 0 0
17/02/2011
27.26
 173,300 28.06 28.06 26.97 0 0 0
16/02/2011
27.98
 91,400 28.49 28.56 27.91 0 100 -0.0
15/02/2011
28.42
 76,600 28.49 28.85 28.20 0 0 0
14/02/2011
28.56
 164,200 28.63 29.21 28.49 0 0 0
11/02/2011
28.34
 90,500 28.99 28.99 28.27 0 0 0
10/02/2011
28.78
 65,300 28.99 29.28 28.70 0 0 0
09/02/2011
29.06
 141,800 26.83 29.93 26.83 26,000 0 1.1
08/02/2011
28.63
 58,400 28.99 28.99 28.63 0 0 0
28/01/2011
28.49
 149,100 28.85 29.43 28.13 1,000 0 0.0
27/01/2011
28.63
 120,800 28.49 28.70 28.20 1,000 0 0.0
26/01/2011
27.98
 122,800 28.49 28.70 27.84 0 0 0
25/01/2011
27.77
 132,500 27.84 28.42 27.77 0 0 0
24/01/2011
28.27
 91,400 29.50 29.71 28.20 0 0 0
21/01/2011
28.85
 105,300 29.14 29.57 28.78 0 0 0
20/01/2011
29.06
 120,900 29.50 29.71 28.85 0 0 0
19/01/2011
29.28
 81,400 29.57 29.86 29.21 0 0 0
18/01/2011
29.21
 122,200 29.93 30.15 29.14 300 0 0.0
17/01/2011
29.79
 107,600 29.57 31.01 29.57 0 0 0
14/01/2011
29.43
 122,800 29.57 29.79 29.21 0 0 0
13/01/2011
29.43
 112,200 29.57 30.29 29.14 0 0 0
12/01/2011
29.35
 159,300 30.22 30.22 28.85 0 0 0
11/01/2011
28.56
 181,000 29.57 29.57 28.49 2,400 0 0.1
10/01/2011
29.79
 238,800 31.01 31.16 29.71 0 0 0
07/01/2011
31.16
 96,400 30.65 32.02 30.65 0 0 0
06/01/2011
31.16
 122,500 31.30 31.37 31.01 0 0 0
05/01/2011
31.23
 152,900 31.73 32.31 31.01 0 0 0
04/01/2011
32.09
 127,300 33.03 33.18 31.81 0 0 0
31/12/2010
32.82
 262,500 33.03 33.18 31.37 0 0 0
30/12/2010
31.01
 114,100 32.45 32.45 30.94 0 0 0
29/12/2010
31.73
 169,500 32.45 33.32 31.44 0 35,800 -1.6
28/12/2010
32.53
 225,400 31.66 33.03 31.30 0 0 0
27/12/2010
31.08
 165,300 31.73 31.73 30.87 0 0 0
24/12/2010
30.72
 277,200 30.29 31.73 30.15 0 0 0
23/12/2010
30.29
 270,800 31.01 31.37 29.86 0 0 0
22/12/2010
31.30
 172,500 33.03 33.32 31.01 1,000 0 0.0
21/12/2010
31.88
 267,500 33.18 33.54 31.08 0 0 0
20/12/2010
32.67
 287,000 34.33 34.62 32.53 1,000 4,200 -0.2
17/12/2010
34.76
 303,600 33.82 35.05 32.82 1,000 0 0.0
16/12/2010
32.60
 351,600 34.26 34.26 32.60 0 2,500 -0.1
15/12/2010
34.55
 407,200 36.06 36.78 34.19 3,000 3,700 -0.0
14/12/2010
36.42
 715,800 39.09 39.09 36.42 0 3,500 -0.2
13/12/2010
38.95
 499,300 39.59 39.59 38.51 0 0 0
10/12/2010
37.58
 518,100 36.06 37.58 35.63 4,000 300 0.2
09/12/2010
35.99
 457,400 34.04 36.42 33.18 0 0 0
08/12/2010
34.19
 695,900 35.70 37.36 34.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |