CTCP Xây lắp Dầu khí Thanh Hóa (pvh)

0.70
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) 		0.10 16.67% 55,700 0 0
0.50
0.70
0.70
2 tháng
(2024-07-22) 		0 0% 123,000 0 0
0.50
0.80
0.70
3 tháng
(2024-07-04) 		0 0% 176,600 0 0
0.50
0.80
0.70
6 tháng
(2024-04-05) 		-0.30 -30% 188,200 0 0
0.50
1
0.70
12 tháng
(2023-09-29) 		-0.30 -30% 254,900 0 0
0.50
1.30
0.70
24 tháng
(2022-09-30) 		-2 -74.07% 971,700 0 0
0.50
2.70
0.70
36 tháng
(2021-10-05) 		-0.70 -50% 3,760,935 0 0
0.50
4.90
0.70
60 tháng
(2019-10-16) 		-0.20 -22.22% 4,578,115 0 0
0.50
4.90
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2022
2.40
 0 2.40 2.40 2.40 0 0 0
11/05/2022
2.40
 0 2.40 2.40 2.40 0 0 0
10/05/2022
2.40
 0 2.40 2.40 2.40 0 0 0
09/05/2022
2.40
 0 2.70 2.40 2.40 0 0 0
06/05/2022
2.70
 9,300 2.50 2.80 2.20 0 0 0
05/05/2022
2.50
 0 2.50 2.50 2.50 0 0 0
04/05/2022
2.50
 0 2.50 2.50 2.50 0 0 0
29/04/2022
2.50
 50,400 2.90 3 2.50 0 0 0
28/04/2022
2.90
 0 2.90 2.90 2.90 0 0 0
27/04/2022
2.90
 0 2.90 2.90 2.90 0 0 0
26/04/2022
2.90
 0 2.90 2.90 2.90 0 0 0
25/04/2022
2.90
 0 2.80 2.90 2.90 0 0 0
22/04/2022
2.80
 9,600 3.20 3.20 2.80 0 0 0
21/04/2022
3.20
 0 3.20 3.20 3.20 0 0 0
20/04/2022
3.20
 0 3.20 3.20 3.20 0 0 0
19/04/2022
3.20
 0 3.20 3.20 3.20 0 0 0
18/04/2022
3.20
 0 3.40 3.20 3.40 0 0 0
15/04/2022
3.40
 70,400 3.70 3.70 3.20 0 0 0
14/04/2022
3.70
 0 3.70 3.70 3.70 0 0 0
13/04/2022
3.70
 0 3.70 3.70 3.70 0 0 0
12/04/2022
3.70
 0 3.70 3.70 3.70 0 0 0
08/04/2022
3.70
 1,500 3.40 3.90 3.70 0 0 0
07/04/2022
3.40
 0 3.40 3.40 3.40 0 0 0
06/04/2022
3.40
 0 3.40 3.40 3.40 0 0 0
05/04/2022
3.40
 0 3.40 3.40 3.40 0 0 0
04/04/2022
3.40
 0 3.40 3.40 3.40 0 0 0
01/04/2022
3.40
 41,600 3.70 3.70 3.20 0 0 0
31/03/2022
3.70
 0 3.70 3.70 3.70 0 0 0
30/03/2022
3.70
 0 3.70 3.70 3.70 0 0 0
29/03/2022
3.70
 0 3.70 3.70 3.70 0 0 0
28/03/2022
3.70
 0 4 3.70 3.70 0 0 0
25/03/2022
4
 10,000 4 4 3.50 0 0 0
24/03/2022
4
 0 4 4 4 0 0 0
23/03/2022
4
 0 4 4 4 0 0 0
22/03/2022
4
 0 4 4 4 0 0 0
21/03/2022
4
 0 4 4 4 0 0 0
18/03/2022
4
 49,000 3.60 4.10 3.90 0 0 0
17/03/2022
3.60
 0 3.60 3.60 3.60 0 0 0
16/03/2022
3.60
 0 3.60 3.60 3.60 0 0 0
15/03/2022
3.60
 0 3.60 3.60 3.60 0 0 0
14/03/2022
3.60
 0 3.60 3.60 3.60 0 0 0
11/03/2022
3.60
 19,800 3.90 3.90 3.50 0 0 0
10/03/2022
3.90
 0 3.90 3.90 3.90 0 0 0
09/03/2022
3.90
 0 3.90 3.90 3.90 0 0 0
08/03/2022
3.90
 0 3.90 3.90 3.90 0 0 0
07/03/2022
3.90
 0 4 3.90 3.90 0 0 0
04/03/2022
4
 43,000 4.10 4.10 3.80 0 0 0
03/03/2022
4.10
 0 4.10 4.10 4.10 0 0 0
02/03/2022
4.10
 0 4.10 4.10 4.10 0 0 0
01/03/2022
4.10
 0 4.10 4.10 4.10 0 0 0
28/02/2022
4.10
 0 4.20 4.10 4.10 0 0 0
25/02/2022
4.20
 43,700 4.20 4.40 3.70 0 0 0
24/02/2022
4.20
 0 4.20 4.20 4.20 0 0 0
23/02/2022
4.20
 0 4.20 4.20 4.20 0 0 0
22/02/2022
4.20
 0 4.20 4.20 4.20 0 0 0
21/02/2022
4.20
 0 4.20 4.20 4.20 0 0 0
18/02/2022
4.20
 20,100 4.20 4.30 4 0 0 0
17/02/2022
4.20
 0 4.20 4.20 4.20 0 0 0
16/02/2022
4.20
 0 4.20 4.20 4.20 0 0 0
15/02/2022
4.20
 0 4.20 4.20 4.20 0 0 0
14/02/2022
4.20
 0 4.20 4.20 4.20 0 0 0
11/02/2022
4.20
 142,100 4.40 5 3.80 0 0 0
10/02/2022
4.40
 0 4.40 4.40 4.40 0 0 0
09/02/2022
4.40
 0 4.40 4.40 4.40 0 0 0
08/02/2022
4.40
 0 4.40 4.40 4.40 0 0 0
07/02/2022
4.40
 0 4.30 4.40 4.40 0 0 0
28/01/2022
4.30
 28,200 4.90 4.90 4.30 0 0 0
27/01/2022
4.90
 0 4.90 4.90 4.90 0 0 0
26/01/2022
4.90
 0 4.90 4.90 4.90 0 0 0
25/01/2022
4.90
 0 4.90 4.90 4.90 0 0 0
24/01/2022
4.90
 0 4.80 4.90 4.90 0 0 0
21/01/2022
4.80
 74,200 4.80 5.40 4.80 0 0 0
20/01/2022
4.80
 0 4.80 4.80 4.80 0 0 0
19/01/2022
4.80
 0 4.80 4.80 4.80 0 0 0
18/01/2022
4.80
 0 4.80 4.80 4.80 0 0 0
17/01/2022
4.80
 0 4.90 4.80 4.80 0 0 0
14/01/2022
4.90
 238,905 4.30 4.90 3.70 0 0 0
13/01/2022
4.30
 0 4.30 4.30 4.30 0 0 0
12/01/2022
4.30
 0 4.30 4.30 4.30 0 0 0
11/01/2022
4.30
 0 4.30 4.30 4.30 0 0 0
10/01/2022
4.30
 0 4.30 4.30 4.30 0 0 0
07/01/2022
4.30
 72,930 3.80 4.30 4.30 0 0 0
06/01/2022
3.80
 0 3.80 3.80 3.80 0 0 0
05/01/2022
3.80
 0 3.80 3.80 3.80 0 0 0
04/01/2022
3.80
 0 3.90 3.80 3.90 0 0 0
31/12/2021
3.90
 236,300 3.40 3.90 3 0 0 0
30/12/2021
3.40
 0 3.40 3.40 3.40 0 0 0
29/12/2021
3.40
 0 3.40 3.40 3.40 0 0 0
28/12/2021
3.40
 0 3.40 3.40 3.40 0 0 0
27/12/2021
3.40
 0 3.30 3.40 3.40 0 0 0
24/12/2021
3.30
 128,800 3.80 4 3.30 0 0 0
23/12/2021
3.80
 0 3.80 3.80 3.80 0 0 0
22/12/2021
3.80
 0 3.80 3.80 3.80 0 0 0
21/12/2021
3.80
 0 3.80 3.80 3.80 0 0 0
20/12/2021
3.80
 0 3.80 3.80 3.80 0 0 0
17/12/2021
3.80
 118,800 4.20 4.30 3.60 0 0 0
16/12/2021
4.20
 0 4.20 4.20 4.20 0 0 0
15/12/2021
4.20
 0 4.20 4.20 4.20 0 0 0
14/12/2021
4.20
 0 4.20 4.20 4.20 0 0 0
13/12/2021
4.20
 0 4 4.20 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |