Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	26.80	95,200	26.80	26.80	26.20	0	4,000	0
28/04/2026	26.80	210,000	27.80	27.80	26.10	0	15,400	0
27/04/2026	27.70	95,800	27.80	28.50	27.60	1,300	18,500	0
24/04/2026	27.70	95,800	27.80	28.50	27.60	1,300	18,500	0
23/04/2026	27.70	160,000	28.40	28.50	27.50	3,000	7,200	0
22/04/2026	28.40	55,400	28.10	28.70	28.10	0	0	0
21/04/2026	28.30	69,400	28.60	28.70	28	5,100	3,700	0
20/04/2026	28.60	65,600	29	29.60	28.30	0	13,400	0
17/04/2026	28.60	75,900	28.40	28.60	28	5,800	0	0
16/04/2026	28	151,400	28.40	28.60	27.90	5,800	4,200	0
15/04/2026	28.40	75,000	28.70	29.10	28.30	0	1,800	0
14/04/2026	28.70	82,000	29.40	29.40	28.70	0	1,600	0
13/04/2026	29.30	66,100	29.40	29.80	28.80	0	0	0
10/04/2026	29.40	196,200	28.80	29.90	28.10	2,300	900	0
09/04/2026	28.50	96,400	28.90	28.90	28	8,300	0	0
08/04/2026	28.90	91,500	29	29	28.30	0	0	0
07/04/2026	28.10	61,500	28.10	28.50	27.80	900	0	-0.1
06/04/2026	28.10	92,700	28.50	28.70	28.10	0	7,600	-0.2
03/04/2026	28.70	60,300	28.70	29.20	28.50	24,700	15,400	0.3
02/04/2026	28.50	117,100	29.20	29.40	28.50	21,200	2,700	0.7
01/04/2026	29.20	167,200	29.60	29.60	28.90	0	0	0
31/03/2026	29.30	103,700	29.40	29.40	29.20	4,500	2,900	0.0
30/03/2026	29.60	118,900	29.60	30.10	29.30	18,700	0	0.5
27/03/2026	29.60	100,300	29.10	29.60	29	18,700	0	0.5
26/03/2026	29.10	143,500	30.80	30.80	28.90	5,900	10,500	-0.1
25/03/2026	29.60	146,400	29	30.20	26.90	1,400	10,400	-0.3
24/03/2026	29	140,700	29	29.70	28.80	1,400	10,400	-0.3
23/03/2026	29	278,400	29.70	30.50	29	27,200	13,000	0.4
20/03/2026	29.70	280,100	31.40	31.40	29.70	2,000	71,100	-2.1
19/03/2026	30.60	195,500	31.80	32.10	30.30	2,000	71,100	-2.1
18/03/2026	31.80	279,800	30.30	32	30.20	15,800	1,200	0.4
17/03/2026	30.30	186,500	30.30	30.90	30.20	79,600	31,800	1.4
16/03/2026	30.40	378,700	29.80	30.80	29.50	16,800	111,000	-2.9
13/03/2026	30	876,600	32.30	32.50	30	8,000	84,100	-2.5
12/03/2026	31.90	292,700	33	33.50	31.60	49,900	7,100	1.3
11/03/2026	32.50	366,600	30.80	32.50	30.70	77,900	28,900	1.5
10/03/2026	30.70	804,200	30	34.30	29.70	118,800	22,600	3.4
09/03/2026	33	1,171,400	39.80	40	33	118,800	22,600	3.4
06/03/2026	36.60	390,400	37	38.10	36	28,900	85,000	-2.2
05/03/2026	37	791,700	39.80	41	37	24,700	15,400	0.3
04/03/2026	39.80	1,118,400	43	43	37.90	33,900	35,200	-0.1
03/03/2026	42	1,128,200	41.50	43.30	39.50	92,100	37,700	2.1
02/03/2026	41.30	1,631,500	37.60	41.30	37.60	0	1,300	-0.1
27/02/2026	37.60	781,800	36	38.60	36	35,200	22,000	0.5
26/02/2026	35.90	333,600	35.10	35.90	34.10	37,700	2,000	1.3
25/02/2026	35.10	225,500	34.90	36.10	33	16,300	2,500	0.5
24/02/2026	34.90	172,700	35.50	35.50	34.40	28,500	44,000	-0.6
23/02/2026	35.10	324,000	33.30	35.50	33.30	400	6,100	-0.2
13/02/2026	33.30	98,600	33	33.50	32.80	600	20,900	-0.7
12/02/2026	33.40	92,900	33.10	34.40	33.10	25,400	34,400	-0.3
11/02/2026	33	197,300	33	33.60	32.30	6,100	30,100	-0.9
10/02/2026	33	443,800	35.90	36.90	32.60	1,600	21,200	-0.7
09/02/2026	35.90	177,100	34.40	35.90	34	75,000	600	2.5
06/02/2026	34.30	911,000	35	37	32.70	30,200	10,600	0.7
05/02/2026	35.90	427,700	38.30	38.30	35.90	30,200	10,600	0.7
04/02/2026	38.10	570,500	38.40	39.40	37.30	0	1,300	-0.1
03/02/2026	38.50	833,400	39.20	40.50	38.40	11,400	176,000	-6.2
02/02/2026	39.10	940,300	38.20	39.30	36.50	11,400	176,000	-6.2
30/01/2026	38.50	985,200	39.10	41.20	37.70	1,300	4,200	-0.1
29/01/2026	39.10	281,400	39	39.10	37.50	176,300	16,500	6.1
28/01/2026	38.80	1,672,600	37	40.10	36.80	27,200	5,900	0.8
27/01/2026	36.50	550,600	35.50	37	34.70	4,300	0	0.2
26/01/2026	35.50	340,100	35.80	36.30	34.70	400	18,100	-0.6
23/01/2026	35.50	266,300	36.60	36.60	34.70	0	17,200	-0.6
22/01/2026	36.10	532,400	37.40	38.50	36.10	18,700	20,000	-0.1
21/01/2026	37.20	455,800	36.20	37.20	35.30	20,400	1,000	0.7
20/01/2026	36.20	320,500	36.40	36.70	35.30	17,400	8,400	0.3
19/01/2026	36.20	323,300	35.60	36.80	34.30	800	0	0.0
16/01/2026	35.60	495,200	36.90	37.40	35.50	1,000	2,300	-0.1
15/01/2026	36.70	365,300	37.80	37.80	36.20	8,400	9,200	-0.0
14/01/2026	38	750,400	38.50	39.70	36.90	0	0	0
13/01/2026	38.30	933,200	35.30	38.80	35.30	5,800	0	0.2
12/01/2026	35.30	593,700	35	35.30	33.50	8,600	0	0.3
09/01/2026	35	430,200	36	37.10	35	0	8,400	-0.3
08/01/2026	36	889,000	36.80	37.80	35.30	300	0	0.0
07/01/2026	36.50	548,800	37.20	37.20	36	0	0	0
06/01/2026	37.20	460,100	36.90	38	35.90	8,600	0	0.3
05/01/2026	36.80	730,600	35.90	37.80	34.80	0	0	0
31/12/2025	35.80	267,300	36	36.80	35.50	0	21,000	-0.7
30/12/2025	36	570,900	34.70	37	34.70	0	21,000	-0.7
29/12/2025	34.70	822,800	31.80	34.70	31.80	0	0	0
26/12/2025	31.60	544,800	31.60	32.10	30.90	0	0	0
25/12/2025	31.50	182,700	31.50	32.20	31.30	0	0	0
24/12/2025	31.80	325,800	31.50	32.60	31.30	0	0	0
23/12/2025	31.50	699,700	32	32.40	30.70	0	0	0
22/12/2025	30.60	778,700	28	30.60	28	6,900	8,800	-0.1
19/12/2025	27.90	64,400	28.30	28.50	27.80	1,500	0	0.0
18/12/2025	28.30	60,400	28.70	28.80	28	0	0	0
17/12/2025	28.60	71,000	28.20	29.10	28.10	0	6,300	-0.2
16/12/2025	28.30	70,300	27.80	28.40	27.40	0	200	-0.0
15/12/2025	27.80	63,000	27.80	27.80	27.70	0	0	0
12/12/2025	27.80	31,300	28.30	28.30	27.80	0	0	0
11/12/2025	28.30	40,500	28.10	28.40	27.90	0	0	0
10/12/2025	27.90	44,800	28.10	28.40	27.90	0	0	0
09/12/2025	28	120,700	28.10	28.30	27.70	0	0	0
08/12/2025	28.50	91,800	28.40	28.50	28.20	0	0	0
05/12/2025	28.50	39,100	28.60	28.60	28.20	5,500	0	0.2
04/12/2025	28.60	43,700	28.50	28.80	28.40	9,700	800	0.3
03/12/2025	28.40	65,300	28.60	29	28.40	1,400	5,300	-0.1
02/12/2025	28.40	89,300	28.40	28.40	27.90	0	0	0
01/12/2025	28.50	52,800	28.50	28.60	28	2,100	0	0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-1.90	-6.42%	2,097,900	4,500	1.3	26.80 29.60 26.80
2 tháng (2026-02-27)	-9.90	-26.33%	13,581,300	71,100	3.9	26.80 42 26.80
3 tháng (2026-01-28)	-11.10	-28.61%	22,268,900	-12,200	0.6	26.80 42 26.80
6 tháng (2025-10-30)	-1.70	-5.78%	40,023,500	-39,600	-0.5	26.80 42 26.80
12 tháng (2025-05-05)	2.20	8.63%	59,160,500	-103,100	-0.8	25.50 42 26.80
24 tháng (2024-05-08)	-0.30	-1.07%	122,865,300	97,966	4.9	21.60 42 26.80
36 tháng (2023-05-15)	13.70	97.86%	208,823,948	167,986	6.5	14 42 26.80
60 tháng (2021-05-24)	13.92	101.09%	317,927,104	114,978	5.3	8.90 42 26.80

CTCP Bọc ống Dầu khí Việt Nam (pvb)

THỐNG KÊ GIAO DỊCH