CTCP Bất động sản Dầu khí (pwa)

4
-0.10
(-2.44%)
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)
07/07/2021
11.40
 76,600 11.60 11.60 11.10 0 0 0
06/07/2021
11.60
 70,800 11.80 11.90 11.60 0 0 0
05/07/2021
11.90
 87,200 11.90 12 11.70 0 0 0
02/07/2021
12.10
 62,200 12.10 12.10 11.90 0 0 0
01/07/2021
12.10
 37,400 12.10 12.10 12 0 0 0
30/06/2021
12.10
 66,700 12.10 12.30 12 0 0 0
29/06/2021
12.10
 45,417 12 12.20 11.90 0 0 0
28/06/2021
12
 32,915 12.10 12.20 12 0 0 0
25/06/2021
12.10
 63,700 12.20 12.30 11.90 0 0 0
24/06/2021
12.30
 30,924 12.40 12.40 12.20 0 0 0
23/06/2021
12.50
 47,300 12.40 12.60 12.30 0 0 0
22/06/2021
12.70
 201,372 12.80 13.20 12.50 0 0 0
21/06/2021
12.70
 57,800 12.70 12.80 12.50 0 0 0
18/06/2021
12.70
 102,400 12.50 12.80 12.10 0 0 0
17/06/2021
12.40
 47,800 12.30 12.40 12.10 0 0 0
16/06/2021
12.30
 84,744 12.30 12.40 12.10 0 0 0
15/06/2021
12.20
 61,500 12 12.20 11.90 0 0 0
14/06/2021
12
 77,400 12 12.20 11.90 0 0 0
11/06/2021
12
 76,010 12.30 12.30 11.80 0 0 0
10/06/2021
11.90
 55,200 12.10 12.10 11.80 0 0 0
09/06/2021
12.20
 78,500 12.20 12.30 11.90 0 1,000 -0.0
08/06/2021
12.30
 81,800 12.20 12.50 12.10 0 0 0
07/06/2021
12.20
 161,200 12.70 12.70 11.70 0 0 0
04/06/2021
12.70
 101,400 13 13 12.50 0 0 0
03/06/2021
13
 157,900 13.20 13.20 12.70 0 0 0
02/06/2021
13.20
 269,642 12.30 13.80 12 0 0 0
01/06/2021
12.20
 93,100 12.10 12.30 11.90 0 0 0
31/05/2021
12
 82,900 11.60 12 11.60 0 0 0
28/05/2021
11.60
 67,700 11.50 11.60 11.30 0 0 0
27/05/2021
11.60
 52,900 11.60 11.70 11.50 0 0 0
26/05/2021
11.70
 40,200 11.90 11.90 11.60 0 0 0
25/05/2021
11.80
 61,800 12 12.10 11.50 0 0 0
24/05/2021
12
 54,500 11.90 12.10 11.80 0 0 0
21/05/2021
11.80
 84,200 11.40 12.10 11.30 0 0 0
20/05/2021
11.60
 129,600 11.60 11.60 11 0 0 0
19/05/2021
11.80
 165,100 11.80 12.30 11.40 0 0 0
18/05/2021
12
 47,140 12.20 12.30 11.90 0 0 0
17/05/2021
12.30
 46,600 12.10 12.70 12.10 0 0 0
14/05/2021
12.40
 61,700 12.80 13 11.60 0 0 0
13/05/2021
13
 202,200 13.50 13.90 12.80 0 0 0
12/05/2021
12.90
 236,500 11.50 12.90 11.50 0 0 0
11/05/2021
11.40
 45,900 11.10 11.40 11.10 0 0 0
10/05/2021
11.30
 92,100 11.50 11.50 11 0 0 0
07/05/2021
11.50
 89,700 11.70 11.70 11.30 0 0 0
06/05/2021
11.90
 22,900 12.20 12.20 11.70 0 0 0
05/05/2021
11.80
 81,035 11.50 12 11.50 0 0 0
04/05/2021
11.70
 32,200 11.80 11.80 11.30 0 0 0
29/04/2021
11.80
 45,700 12 12.20 11.80 0 0 0
28/04/2021
11.70
 38,200 11.70 11.90 11.50 0 0 0
27/04/2021
11.60
 18,595 11.80 11.80 11.50 0 0 0
26/04/2021
11.60
 136,610 12.10 12.10 11.50 0 0 0
23/04/2021
12.20
 75,300 12 12.30 12 0 0 0
22/04/2021
12.40
 91,000 12.60 12.80 11.90 0 0 0
20/04/2021: Cổ tức tiền mặt tỉ lệ: 4%
20/04/2021
12.80
 57,205 13.40 13.40 12.70 0 0 0
19/04/2021
13.00
 65,900 13.39 13.39 12.90 0 0 0
16/04/2021
13.39
 251,500 13.29 13.39 12.61 0 0 0
15/04/2021
13.29
 137,500 13.58 13.58 13.29 0 0 0
14/04/2021
13.58
 92,116 13.49 13.58 13.10 0 0 0
13/04/2021
13.39
 217,200 13.87 13.87 13.39 0 0 0
12/04/2021
13.87
 148,357 13.68 13.97 13.58 0 700 -0.0
09/04/2021
13.68
 103,100 13.78 13.78 13.49 0 0 0
08/04/2021
13.78
 218,720 13.78 13.97 13.39 0 0 0
07/04/2021
13.78
 238,100 13.68 13.78 13.39 0 0 0
06/04/2021
13.68
 150,550 13.58 13.68 13.39 0 0 0
05/04/2021
13.68
 221,900 13.78 13.87 13.39 0 16,700 -0.2
02/04/2021
13.87
 155,094 14.16 14.16 13.68 0 0 0
01/04/2021
14.16
 491,534 13.68 14.36 13.49 0 0 0
31/03/2021
13.78
 246,830 14.36 14.55 13.19 0 0 0
30/03/2021
13.39
 178,707 13.29 13.39 13.10 0 0 0
29/03/2021
13.39
 270,256 13.29 13.58 13.19 0 0 0
26/03/2021
13.29
 316,500 13.78 13.78 12.81 1,200 0 0.0
25/03/2021
13.78
 181,930 14.36 14.55 13.58 0 0 0
24/03/2021
14.36
 673,140 13.97 14.65 13.58 0 0 0
23/03/2021
13.97
 493,795 13.10 14.16 12.90 500 2,000 -0.0
22/03/2021
13.10
 133,110 13.00 13.19 12.90 0 0 0
19/03/2021
13.10
 107,800 13.10 13.19 12.90 0 0 0
18/03/2021
13.10
 103,340 13.39 13.39 13.10 0 0 0
17/03/2021
13.29
 86,400 13.49 13.49 13.10 0 0 0
16/03/2021
13.19
 197,910 13.19 13.97 13.10 0 2,000 -0.0
15/03/2021
13.29
 193,900 13.29 13.29 12.90 0 0 0
12/03/2021
13.29
 195,603 13.29 13.49 13.10 0 0 0
11/03/2021
13.29
 200,200 13.39 13.39 13.10 0 0 0
10/03/2021
13.39
 116,400 13.10 13.49 13.10 0 0 0
09/03/2021
13.39
 157,633 13.58 13.58 13.19 0 10,500 -0.1
08/03/2021
13.58
 432,030 12.90 13.78 12.90 0 0 0
05/03/2021
12.71
 128,820 12.71 12.90 12.51 0 0 0
04/03/2021
12.81
 340,670 13.39 13.39 12.32 0 10,800 -0.1
03/03/2021
13.19
 216,541 12.61 13.29 12.42 0 0 0
02/03/2021
12.61
 173,900 13.10 13.39 12.42 0 2,300 -0.0
01/03/2021
13.00
 343,823 12.22 13.00 11.93 700 0 0.0
26/02/2021
12.03
 214,010 11.74 12.22 11.54 20,100 0 0.2
25/02/2021
11.74
 87,200 11.84 12.03 11.54 0 0 0
24/02/2021
11.64
 338,821 12.13 12.13 11.06 1,000 0 0.0
23/02/2021
12.13
 124,850 12.13 12.22 11.84 0 0 0
22/02/2021
12.03
 102,280 12.13 12.13 11.84 0 0 0
19/02/2021
12.03
 104,300 11.64 12.13 11.54 0 0 0
18/02/2021
11.84
 132,100 11.64 11.93 11.64 0 0 0
17/02/2021
11.64
 58,436 11.35 11.74 11.16 0 0 0
09/02/2021
11.25
 82,500 10.96 11.45 10.96 0 0 0
08/02/2021
10.96
 116,100 11.45 11.64 10.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |