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
(2024-08-20) 		0 0% 0 0 0
0.50
0.50
0.50
2 tháng
(2024-07-22) 		0 0% 0 0 0
0.50
0.50
0.50
3 tháng
(2024-07-04) 		0 0% 0 0 0
0.50
0.50
0.50
6 tháng
(2024-03-25) 		-0.10 -16.67% 259,230 0 0
0.50
0.60
0.50
12 tháng
(2023-09-25) 		-0.10 -16.67% 2,369,266 4,700 0.0
0.40
0.70
0.50
24 tháng
(2022-09-30) 		-1.20 -70.59% 16,949,038 24,700 0.0
0.40
1.80
0.50
36 tháng
(2021-10-05) 		-0.60 -54.55% 33,481,523 15,300 -0.0
0.40
3.30
0.50
60 tháng
(2019-10-16) 		0 0% 44,998,472 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)
18/10/2010
35.04
 114,100 36.45 36.45 34.76 0 0 0
15/10/2010
35.60
 254,900 34.90 36.24 34.90 0 0 0
14/10/2010
36.31
 216,100 36.94 37.01 36.10 1,000 0 0.1
13/10/2010
36.38
 271,200 36.03 36.73 35.81 0 0 0
12/10/2010
36.38
 300,800 38.07 38.21 36.31 0 0 0
11/10/2010
37.58
 340,900 39.13 39.34 37.36 0 0 0
08/10/2010
37.36
 669,700 36.66 38.77 36.66 0 25,000 -1.3
07/10/2010
36.66
 307,100 37.01 38.07 36.24 0 0 0
06/10/2010
37.15
 338,400 36.66 37.44 35.95 0 800 -0.0
05/10/2010
35.81
 276,900 35.53 36.31 33.49 0 0 0
04/10/2010
35.74
 711,800 38.42 38.42 35.53 12,000 0 0.6
01/10/2010
37.86
 239,300 38.77 39.27 37.72 0 0 0
30/09/2010
38.70
 276,000 38.56 38.77 37.79 0 0 0
29/09/2010
38.07
 285,200 40.54 40.54 37.72 3,000 0 0.2
28/09/2010
40.11
 321,800 42.09 42.09 39.83 0 0 0
27/09/2010
39.69
 379,200 39.13 40.47 38.63 0 0 0
24/09/2010
38.21
 262,900 38.77 39.48 38.00 0 0 0
23/09/2010
38.35
 245,700 39.13 39.13 36.80 0 0 0
22/09/2010
38.77
 349,500 40.33 40.47 38.77 0 0 0
21/09/2010
39.76
 667,700 41.59 41.59 39.13 0 0 0
20/09/2010
40.47
 667,800 40.47 40.47 38.77 3,000 0 0.2
17/09/2010
38.07
 125,100 36.31 38.07 36.31 0 0 0
16/09/2010
36.31
 264,100 36.59 36.66 34.47 0 2,000 -0.1
15/09/2010
35.95
 352,300 37.51 37.79 35.74 0 0 0
14/09/2010
38.21
 694,800 36.10 40.26 36.10 0 0 0
13/09/2010
38.63
 457,900 39.83 40.04 38.63 19,000 0 1.0
10/09/2010
40.54
 644,600 43.78 43.78 39.48 19,000 0 1.1
09/09/2010
41.03
 493,900 40.89 41.03 39.48 1,800 400 0.1
08/09/2010
38.42
 1,856,100 38.42 38.42 36.66 3,000 0 0.2
07/09/2010
35.95
 126,200 35.95 35.95 35.95 0 0 0
06/09/2010
33.63
 2,500 33.63 33.63 33.63 0 0 0
01/09/2010
31.44
 24,600 31.44 31.44 31.44 0 0 0
31/08/2010
29.40
 70,200 29.40 29.40 29.40 0 0 0
30/08/2010
27.49
 45,000 26.08 27.49 26.08 0 0 0
27/08/2010
26.30
 588,900 25.38 26.79 25.24 0 0 0
26/08/2010
26.93
 340,800 26.79 29.26 26.51 1,800 0 0.1
25/08/2010
28.41
 221,200 28.90 29.61 28.41 0 0 0
24/08/2010
30.46
 202,600 31.72 31.72 30.46 0 0 0
23/08/2010
32.08
 471,300 33.84 34.19 32.08 0 0 0
20/08/2010
34.54
 290,300 34.90 35.25 33.49 0 0 0
19/08/2010
34.90
 399,500 35.25 35.39 33.91 200 0 0.0
18/08/2010
34.90
 284,500 35.95 36.52 34.47 0 0 0
17/08/2010
36.17
 310,900 38.42 38.42 35.95 0 0 0
16/08/2010
37.36
 262,800 35.25 37.36 35.25 0 0 0
13/08/2010
35.25
 761,200 34.76 36.31 34.69 0 0 0
12/08/2010
37.15
 365,600 39.90 39.90 37.15 0 0 0
11/08/2010
39.69
 281,800 39.41 40.89 38.99 0 0 0
10/08/2010
39.76
 427,400 42.65 42.65 39.34 0 0 0
09/08/2010
42.02
 614,200 44.41 44.77 42.02 0 0 0
06/08/2010
44.84
 175,700 45.40 45.82 44.63 0 0 0
05/08/2010
44.84
 295,400 45.82 47.23 44.84 0 0 0
04/08/2010
45.75
 172,500 47.09 47.23 45.54 0 0 0
03/08/2010
47.23
 194,400 48.64 48.64 46.95 0 0 0
02/08/2010
48.01
 137,700 49.35 49.35 47.94 0 0 0
30/07/2010
48.86
 147,900 48.72 49.35 48.29 0 0 0
29/07/2010
48.29
 306,800 47.23 50.41 46.60 0 0 0
28/07/2010
47.59
 370,200 48.64 49.00 46.95 0 0 0
27/07/2010
48.64
 252,900 50.69 50.69 48.64 0 0 0
26/07/2010
49.70
 218,000 51.82 51.82 49.35 0 0 0
23/07/2010
50.55
 192,700 50.76 52.17 50.48 0 0 0
22/07/2010
50.55
 248,500 50.90 50.90 50.20 0 0 0
21/07/2010
51.04
 223,800 51.46 51.68 50.55 0 0 0
20/07/2010
51.18
 200,300 52.17 52.52 51.11 0 0 0
19/07/2010
51.68
 222,000 51.25 52.17 50.76 0 0 0
16/07/2010
51.61
 274,700 51.82 52.52 51.32 0 0 0
15/07/2010
52.17
 383,700 52.73 53.58 51.89 0 0 0
14/07/2010
52.59
 351,100 53.58 54.99 52.17 0 0 0
13/07/2010
53.02
 304,700 53.58 53.58 52.59 0 0 0
12/07/2010
52.66
 188,800 52.17 53.93 51.82 0 0 0
09/07/2010
51.25
 259,500 53.72 53.72 51.25 0 0 0
08/07/2010
52.38
 1,217,200 52.10 54.43 50.97 1,800 0 0.1
07/07/2010
50.55
 308,200 51.96 52.17 50.48 0 0 0
06/07/2010
50.41
 165,900 52.17 52.17 50.41 0 0 0
05/07/2010
52.10
 304,000 51.96 52.52 51.11 0 0 0
02/07/2010
50.90
 138,200 51.39 51.82 50.76 0 0 0
01/07/2010
51.11
 172,000 50.41 51.46 50.05 0 0 0
30/06/2010
51.39
 215,000 50.76 51.82 50.05 0 500 -0.0
29/06/2010
52.80
 623,500 51.96 54.00 51.82 0 0 0
28/06/2010
51.46
 136,200 51.82 51.82 50.90 0 0 0
25/06/2010
50.90
 408,700 51.46 51.46 49.70 0 0 0
24/06/2010
52.17
 375,800 52.52 53.79 51.54 0 0 0
23/06/2010
51.75
 225,600 51.75 51.82 50.05 0 0 0
22/06/2010
51.46
 408,100 53.44 53.44 50.76 0 0 0
21/06/2010
53.72
 338,100 52.87 54.64 52.66 500 0 0.0
18/06/2010
53.16
 361,300 52.87 53.58 52.03 0 0 0
17/06/2010
52.38
 376,100 56.26 56.26 52.17 0 0 0
16/06/2010
54.57
 1,068,100 52.73 54.57 51.82 0 0 0
15/06/2010
50.76
 420,700 52.87 53.44 50.20 2,000 0 0.1
14/06/2010
51.18
 633,500 48.64 51.18 48.43 0 0 0
11/06/2010
47.52
 305,900 47.94 49.35 47.31 500 0 0.0
10/06/2010
47.31
 139,900 48.08 48.08 46.53 0 0 0
09/06/2010
47.23
 300,300 47.94 48.64 46.88 0 0 0
08/06/2010
47.31
 520,200 44.41 47.59 44.41 0 12,000 -0.8
07/06/2010
47.23
 482,000 48.29 48.64 47.23 0 8,500 -0.6
04/06/2010
50.41
 353,100 54.28 54.99 50.05 3,000 0 0.2
03/06/2010
52.45
 493,500 53.58 54.07 52.03 2,700 0 0.2
02/06/2010
50.76
 434,700 49.70 51.82 49.07 0 0 0
01/06/2010
51.61
 715,200 54.28 54.28 51.39 27,700 0 2.0
31/05/2010
54.43
 695,300 58.23 58.23 52.95 700 0 0.1
28/05/2010
54.43
 250,300 54.43 54.43 54.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |