CTCP Bất động sản Dầu khí (pwa)

3.90
-0.20
(-4.88%)
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) 		0.60 17.65% 456,000 -19,900 -0.1
3.40
4.10
4
2 tháng
(2024-07-22) 		0.50 14.29% 668,500 -20,000 -0.1
3.30
4.10
4
3 tháng
(2024-06-21) 		0.30 8.11% 2,017,600 -131,100 -0.6
3.30
4.60
4
6 tháng
(2024-03-25) 		0.10 2.56% 2,577,359 -154,000 -0.6
3.10
4.60
4
12 tháng
(2023-09-25) 		-0.60 -13.04% 3,325,616 -154,000 -0.6
3.10
4.70
4
24 tháng
(2022-09-30) 		-1.70 -29.82% 6,763,459 -192,200 -0.8
2.80
5.70
4
36 tháng
(2021-10-05) 		-7.40 -64.91% 35,167,794 78,800 3.1
2.80
19.20
4
60 tháng
(2019-10-16) 		-9.05 -69.34% 100,555,421 75,000 3.2
2.80
19.20
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
16.40
 114,887 16.60 16.70 15.20 0 0 0
25/11/2021
16.80
 81,300 16.40 16.90 16.20 0 0 0
24/11/2021
16.50
 102,800 15.80 17 15.80 0 0 0
23/11/2021
16
 140,900 16 16.50 15.20 0 0 0
22/11/2021
15.90
 249,849 17.70 17.70 15.10 0 0 0
19/11/2021
17.70
 283,147 18 18.40 16.50 0 5,000 -0.1
18/11/2021
18.30
 339,717 18.50 18.60 15.80 0 11,000 -0.2
17/11/2021
18.50
 132,700 19 19 18 0 0 0
16/11/2021
19
 401,197 19.20 19.60 18.50 12,000 0 0.2
15/11/2021
19.10
 804,901 18 20 18 20,100 0 0.4
12/11/2021
18
 243,249 18.30 18.90 17.80 0 0 0
11/11/2021
18.20
 294,931 17.70 18.30 17.60 0 0 0
10/11/2021
17.70
 194,800 17.70 17.90 17.40 0 0 0
09/11/2021
17.70
 375,089 18 18.20 17.60 0 0 0
08/11/2021
18
 349,650 18.30 18.30 17.50 1,000 0 0.0
05/11/2021
18.30
 253,938 17.50 19 17.50 0 500 -0.0
04/11/2021
17.50
 557,900 17.50 18.30 16.60 12,200 100 0.2
03/11/2021
17.50
 1,270,583 20.70 20.70 15.90 28,000 10,000 0.3
02/11/2021
19.20
 797,777 16 19.20 16 3,000 4,000 -0.0
01/11/2021
17
 526,025 15.70 17 15.70 21,500 0 0.4
29/10/2021
15.60
 445,402 14.50 16 14.50 38,800 0 0.6
28/10/2021
14.50
 630,302 14.60 14.90 14.10 105,000 0 1.5
27/10/2021
14.60
 617,267 13.40 14.70 13.40 107,300 100 1.5
26/10/2021
13.40
 388,954 13.10 13.60 12.90 57,700 0 0.8
25/10/2021
13.10
 569,482 12.60 13.50 12.40 0 0 0
22/10/2021
12.40
 182,259 12.40 12.50 12.20 100 0 0.0
21/10/2021
12.40
 132,756 12.50 12.70 12.30 0 0 0
20/10/2021
12.50
 533,000 12.10 12.70 12.10 0 0 0
19/10/2021
12.10
 221,800 11.80 12.20 11.70 4,000 0 0.0
18/10/2021
11.80
 73,400 12 12 11.70 0 0 0
15/10/2021
11.90
 212,204 11.80 12.10 11.80 0 0 0
14/10/2021
11.80
 211,100 11.80 11.90 11.60 0 0 0
13/10/2021
11.70
 118,400 11.70 11.80 11.50 0 0 0
12/10/2021
11.60
 140,100 11.70 11.70 11.50 0 0 0
11/10/2021
11.80
 83,200 12 12.20 11.70 0 0 0
08/10/2021
11.90
 101,020 11.90 12.30 11.70 0 0 0
07/10/2021
11.90
 231,510 11.60 12.30 11.40 0 0 0
06/10/2021
11.60
 101,860 11.50 11.60 11.40 0 0 0
05/10/2021
11.40
 73,200 11.30 11.50 11.20 0 0 0
04/10/2021
11.30
 196,290 11.50 11.50 11.10 0 0 0
01/10/2021
11.30
 129,000 11.40 11.60 11.30 0 0 0
30/09/2021
11.40
 118,200 11.60 11.70 11.20 0 0 0
29/09/2021
11.40
 69,100 11.90 11.90 11.10 0 0 0
28/09/2021
11.40
 169,210 11.20 11.50 10.70 0 0 0
27/09/2021
11.50
 226,700 12.30 12.30 11.20 0 0 0
24/09/2021
12.20
 192,600 12.50 12.60 12.10 0 0 0
23/09/2021
12.60
 532,924 12.50 13.10 12.50 0 0 0
22/09/2021
12.50
 563,920 11.70 12.90 11.60 0 0 0
21/09/2021
11.90
 177,900 11.90 11.90 11.40 0 0 0
20/09/2021
11.90
 299,763 12 12.30 11.80 0 0 0
17/09/2021
12
 153,300 12 12 11.80 0 0 0
16/09/2021
11.90
 161,150 12 12.20 11.80 0 0 0
15/09/2021
11.90
 280,836 11.30 12.30 11.10 0 0 0
14/09/2021
11.40
 127,350 11.60 11.60 11.30 0 0 0
13/09/2021
11.60
 134,700 11.70 12 11.50 0 0 0
10/09/2021
11.50
 134,400 11.70 11.70 11.40 0 0 0
09/09/2021
11.60
 141,136 11.60 11.70 11.30 0 0 0
08/09/2021
11.70
 149,730 11.80 11.80 11.50 0 0 0
07/09/2021
11.90
 238,256 12.50 12.80 11.70 0 0 0
06/09/2021
12.40
 537,830 11.30 12.80 11.30 0 0 0
01/09/2021
11.30
 102,615 11.10 11.40 11.10 0 0 0
31/08/2021
11.20
 229,566 11.40 11.40 11.10 0 0 0
30/08/2021
11.30
 138,611 11.30 11.50 11.10 0 0 0
27/08/2021
11.30
 72,500 11.30 11.30 11 0 0 0
26/08/2021
11.40
 250,410 11.30 11.80 11.30 0 0 0
25/08/2021
11.20
 702,710 10 11.30 9.90 0 59,000 -0.6
24/08/2021
9.90
 286,200 10.40 10.60 9.90 0 0 0
23/08/2021
10.50
 171,500 11 11 10.40 0 0 0
20/08/2021
11
 191,800 11.10 11.40 10.60 0 0 0
19/08/2021
11.10
 66,600 11.10 11.20 11 0 0 0
18/08/2021
11.20
 67,100 11.20 11.30 11.10 0 0 0
17/08/2021
11.20
 78,010 11.30 11.40 11.10 0 0 0
16/08/2021
11.30
 130,045 11.10 11.30 11.10 0 0 0
13/08/2021
11.20
 106,050 11.20 11.30 11 0 0 0
12/08/2021
11.40
 68,400 11.30 11.40 11.10 0 0 0
11/08/2021
11.30
 274,400 11 11.60 11 0 0 0
10/08/2021
11.20
 109,600 11.60 11.70 11.10 0 0 0
09/08/2021
11.40
 188,601 11.20 11.70 11.10 0 0 0
06/08/2021
11.30
 432,100 10.90 11.60 10.80 0 0 0
05/08/2021
10.80
 28,800 10.80 10.90 10.70 0 0 0
04/08/2021
10.80
 17,429 10.70 10.90 10.70 0 0 0
03/08/2021
10.80
 20,400 10.70 10.90 10.60 0 0 0
02/08/2021
10.90
 33,300 10.80 10.90 10.70 0 0 0
30/07/2021
10.70
 29,900 10.60 10.70 10.50 0 0 0
29/07/2021
10.70
 7,400 10.60 10.70 10.60 0 0 0
28/07/2021
10.70
 6,100 10.70 10.70 10.60 0 0 0
27/07/2021
10.70
 29,300 10.60 11 10.50 0 0 0
26/07/2021
10.80
 4,400 10.50 10.80 10.50 0 0 0
23/07/2021
10.60
 20,300 10.80 10.80 10.60 0 0 0
22/07/2021
10.80
 46,300 10.70 10.90 10.60 0 0 0
21/07/2021
10.60
 19,100 10.90 11 10.50 0 0 0
20/07/2021
10.80
 26,500 10.50 10.80 10.40 0 0 0
19/07/2021
10.50
 14,346 10.60 10.70 10.50 0 0 0
16/07/2021
10.80
 21,000 10.60 10.80 10.60 0 0 0
15/07/2021
10.50
 8,500 10.50 10.60 10.50 0 0 0
14/07/2021
10.40
 35,500 10.40 10.70 10.40 0 0 0
13/07/2021
10.50
 15,500 10.40 10.50 10.40 0 0 0
12/07/2021
10.20
 49,900 10.90 10.90 10.10 0 0 0
09/07/2021
11
 122,400 11.40 11.40 10.90 0 64,600 -0.7
08/07/2021
11.40
 11,300 11.40 11.50 11.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |