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)
27/05/2010
51.25
 761,300 51.25 51.25 48.29 0 0 0
26/05/2010
47.94
 196,200 47.94 47.94 47.94 0 0 0
25/05/2010
45.47
 165,200 43.36 45.47 42.30 0 0 0
24/05/2010
44.41
 1,303,700 42.30 44.41 42.23 2,800 0 0.2
21/05/2010
45.40
 292,000 45.40 45.82 45.40 0 0 0
20/05/2010
49.35
 1,745,200 48.22 53.51 48.22 0 10,000 -0.7
19/05/2010
51.54
 204,900 52.52 53.58 51.54 0 0 0
18/05/2010
54.85
 640,900 58.51 58.51 54.85 0 0 0
17/05/2010
57.10
 643,100 60.63 62.04 56.40 0 0 0
14/05/2010
60.63
 1,165,600 56.61 62.04 56.61 0 0 0
13/05/2010
60.84
 604,800 60.84 60.84 60.84 0 500 -0.0
12/05/2010
65.21
 651,400 65.21 66.27 65.21 20,000 0 1.9
11/05/2010
69.72
 709,900 78.25 78.25 69.72 1,000 0 0.1
10/05/2010
75.43
 844,000 78.25 81.07 73.88 0 0 0
07/05/2010
78.33
 841,800 83.19 83.89 78.33 0 0 0
06/05/2010
84.18
 735,500 84.53 84.53 81.07 1,700 0 0.2
05/05/2010
81.15
 771,000 78.96 82.27 76.21 0 0 0
04/05/2010
79.59
 543,200 83.19 83.19 76.14 0 0 0
29/04/2010
81.71
 1,048,400 81.99 81.99 79.66 0 0 0
28/04/2010
76.63
 175,800 76.63 76.63 76.07 0 0 0
27/04/2010
72.54
 502,900 69.09 72.54 69.09 0 0 0
26/04/2010
69.09
 1,064,500 65.56 71.20 64.23 0 0 0
22/04/2010
67.54
 940,900 74.02 77.55 67.54 10,000 0 1.0
21/04/2010
72.69
 795,400 66.97 72.69 66.97 0 0 0
20/04/2010
67.89
 564,900 69.23 69.79 66.27 0 0 0
19/04/2010
68.38
 429,000 66.97 70.50 66.27 0 0 0
16/04/2010
66.69
 423,900 63.45 66.69 63.45 0 0 0
15/04/2010
63.52
 478,300 62.74 64.15 60.98 0 0 0
14/04/2010
61.33
 716,300 63.45 63.45 59.92 0 0 0
13/04/2010
60.42
 1,080,100 56.26 60.42 55.69 0 0 0
12/04/2010
55.69
 649,200 59.22 59.22 54.99 0 0 0
09/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
09/04/2010
56.40
 953,100 55.62 56.61 53.93 0 0 0
08/04/2010
54.29
 1,479,900 52.27 55.68 51.50 0 0 0
07/04/2010
52.61
 720,800 50.46 53.45 49.41 0 30,000 -2.3
06/04/2010
50.74
 482,300 51.50 51.57 48.02 0 0 0
05/04/2010
48.58
 890,400 48.37 48.58 46.70 0 0 0
02/04/2010
45.45
 1,421,600 43.85 45.45 43.15 0 0 0
01/04/2010
42.73
 1,275,400 39.32 42.73 38.97 0 0 0
31/03/2010
39.74
 713,800 41.62 41.62 38.97 0 0 0
30/03/2010
40.71
 708,900 43.01 43.01 40.37 30,000 0 1.8
29/03/2010
40.50
 320,300 39.11 40.50 38.97 0 100 -0.0
26/03/2010
37.93
 542,300 36.19 37.93 35.49 0 0 0
25/03/2010
35.49
 859,400 37.30 37.30 35.08 0 30,900 -1.6
24/03/2010
37.30
 707,900 38.28 39.32 36.89 0 0 0
23/03/2010
39.60
 590,900 38.90 39.88 37.30 0 0 0
22/03/2010
37.30
 762,300 37.30 37.30 35.56 0 0 0
19/03/2010
35.15
 217,700 34.66 35.15 33.34 500 0 0.0
18/03/2010
33.82
 783,600 32.50 34.80 32.50 0 0 0
17/03/2010
35.01
 472,800 34.45 35.01 33.82 0 0 0
16/03/2010
32.99
 830,600 32.01 32.99 30.97 0 0 0
15/03/2010
31.25
 1,026,700 29.58 31.25 29.16 0 0 0
12/03/2010
29.30
 330,300 29.23 29.51 28.53 0 0 0
11/03/2010
29.30
 209,700 29.58 30.27 28.88 0 0 0
10/03/2010
30.20
 280,200 31.81 31.81 29.23 0 0 0
09/03/2010
29.86
 1,270,100 27.91 29.86 27.84 0 0 0
08/03/2010
29.02
 522,300 27.07 29.09 27.07 0 0 0
05/03/2010
29.02
 416,400 29.79 29.79 28.19 0 0 0
04/03/2010
29.09
 693,200 30.97 30.97 28.19 0 0 0
03/03/2010
29.16
 378,700 28.53 29.93 27.84 0 0 0
02/03/2010
28.53
 420,600 30.90 30.90 28.53 7,000 4,000 0.1
01/03/2010
30.90
 388,900 28.53 30.97 28.33 0 0 0
26/02/2010
28.46
 291,900 29.93 29.93 27.84 0 0 0
25/02/2010
28.88
 216,600 27.77 28.88 27.77 0 0 0
24/02/2010
27.21
 348,200 25.12 27.21 25.05 4,000 0 0.2
23/02/2010
25.75
 193,200 25.89 26.03 25.05 23,800 0 0.9
22/02/2010
26.45
 201,700 26.45 26.45 25.05 0 0 0
12/02/2010
25.12
 230,300 23.66 25.19 23.66 0 0 0
11/02/2010
23.87
 146,700 23.31 24.36 22.83 0 0 0
10/02/2010
23.18
 124,400 22.97 23.45 22.97 0 0 0
09/02/2010
21.99
 168,400 20.88 21.99 20.88 0 0 0
08/02/2010
21.23
 65,200 21.02 21.23 20.32 0 0 0
05/02/2010
20.88
 79,500 21.30 21.51 20.74 0 0 0
04/02/2010
21.30
 64,700 21.23 21.51 21.02 0 0 0
03/02/2010
21.57
 65,800 21.23 21.92 20.46 0 0 0
02/02/2010
21.51
 57,000 22.20 22.62 20.88 0 0 0
01/02/2010
21.16
 90,200 21.99 22.27 20.88 0 100 -0.0
29/01/2010
21.92
 129,400 22.27 22.27 20.81 0 100 -0.0
28/01/2010
22.13
 124,600 22.41 22.62 22.13 0 0 0
27/01/2010
23.38
 102,800 24.29 24.71 22.97 0 100 -0.0
26/01/2010
24.36
 267,800 23.31 24.36 23.31 0 0 0
25/01/2010
23.11
 294,500 22.48 23.11 21.92 0 0 0
22/01/2010
22.41
 204,300 20.88 22.62 20.60 0 0 0
21/01/2010
21.92
 154,500 22.27 22.62 21.30 0 0 0
20/01/2010
22.27
 72,500 23.80 23.80 21.78 0 0 0
19/01/2010
23.66
 177,400 21.64 23.73 21.57 0 0 0
18/01/2010
22.06
 85,500 23.66 23.66 22.06 0 0 0
15/01/2010
23.25
 122,100 24.22 24.71 23.25 0 0 0
14/01/2010
24.92
 154,900 24.78 25.05 23.66 0 0 0
13/01/2010
24.36
 403,200 22.48 25.82 22.48 0 0 0
12/01/2010
23.18
 175,800 25.75 26.45 23.18 0 0 0
11/01/2010
25.47
 255,400 25.61 25.68 24.01 0 0 0
08/01/2010
23.66
 162,000 25.26 25.26 22.13 0 0 0
07/01/2010
23.87
 160,800 22.27 23.87 22.27 0 0 0
06/01/2010
22.41
 240,100 21.92 22.97 21.64 0 0 0
05/01/2010
22.97
 233,900 23.59 23.59 21.57 0 0 0
04/01/2010
22.20
 83,200 21.57 22.20 21.57 0 100 -0.0
31/12/2009
20.81
 391,300 20.81 20.81 20.18 0 0 0
30/12/2009
19.70
 183,000 18.79 19.70 18.44 0 0 0
29/12/2009
18.72
 197,500 18.79 19.14 18.10 0 0 0
28/12/2009
19.56
 182,200 19.49 19.97 17.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |