Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	20.90	29,600	21.10	21.40	20.90	400	300	0
28/07/2026	21.10	42,900	20.80	21.10	20.50	3,400	500	0
27/07/2026	20.80	35,600	20.70	20.90	20.50	1,900	5,400	0
24/07/2026	21	86,500	21	21.20	20.80	8,000	0	0
23/07/2026	20.80	97,400	20.60	21	20	500	0	0
22/07/2026	20.60	82,100	19.40	21	18.90	0	500	0
21/07/2026	21	150,800	22	22.30	20.10	5,400	0	0
20/07/2026	22.30	71,000	23.30	23.50	22.20	0	0	0
17/07/2026	22.90	18,600	23.50	23.60	22.90	100	3,200	0
16/07/2026	23.30	68,100	23.20	23.30	22.20	500	1,800	0
15/07/2026	23.50	21,500	23.90	23.90	23.40	0	800	0
14/07/2026	23.90	99,200	24	24.10	23.40	3,200	1,200	0
13/07/2026	23.20	84,200	24.20	24.20	22.80	0	2,100	0
10/07/2026	23.60	24,300	24.20	24.20	23.50	900	2,400	0
09/07/2026	24.20	109,900	24	24.60	23.80	2,900	0	0
08/07/2026	23.90	46,600	23.30	24.10	23.30	2,100	0	0
07/07/2026	23.30	41,200	23.60	23.60	23	1,700	0	0
06/07/2026	23.30	73,500	24.20	24.20	23.30	700	6,700	0
03/07/2026	24.20	82,000	24.50	24.50	23.90	0	0	0
02/07/2026	24.60	13,700	24.80	24.80	24.40	0	0	0
01/07/2026	24.80	88,000	24.80	25.10	24.70	6,700	0	0
30/06/2026	24.30	12,000	24.80	24.80	24.20	0	0	0
29/06/2026	24.40	18,800	24.70	24.70	24	0	5,500	0
26/06/2026	24	40,000	24.50	24.50	23.90	0	1,000	0
25/06/2026	24.30	32,200	24.40	24.70	24.30	0	1,100	0
24/06/2026	24.70	73,300	23.70	24.90	23.30	3,600	900	0
23/06/2026	25	34,800	25.20	25.20	24.70	0	400	0
22/06/2026	25.30	47,000	25.30	25.80	24.60	3,800	300	0
19/06/2026	25.30	21,800	25	25.50	24.80	1,000	0	0
18/06/2026	25.40	114,200	24.60	27	24.60	500	0	0
17/06/2026	24.60	41,800	23	24.70	23	0	0	0
16/06/2026	24.50	79,400	24.60	24.60	24.40	0	0	0
15/06/2026	24.60	78,500	25.10	25.10	24.60	0	0	0
12/06/2026	25.10	35,000	25.30	25.30	25	0	0	0
11/06/2026	25.30	38,800	25.90	25.90	25.20	0	0	0
10/06/2026	25.30	34,100	25.20	25.40	25	0	0	0
09/06/2026	25.30	84,800	25.50	25.70	25.20	0	0	0
08/06/2026	25.60	100,600	25.70	26	25.40	0	0	0
05/06/2026	26.10	47,700	26.10	26.10	25.80	0	0	0
04/06/2026	26	71,700	26	26.70	26	0	0	0
03/06/2026	26	41,200	26.50	26.50	25.50	0	0	0
02/06/2026	26	81,600	26.10	26.30	25.90	0	4,300	0
01/06/2026	26.10	52,400	26.50	26.50	26.10	0	0	0
29/05/2026	26.60	104,500	26.60	26.60	26.20	0	0	0
28/05/2026	26.40	85,400	26.60	26.70	26.30	4,200	0	0
27/05/2026	26.60	45,800	26.80	26.80	26.40	400	0	0
26/05/2026	26.80	37,200	26.80	26.80	26.30	0	1,200	0
25/05/2026	26.30	125,000	26.60	27.30	26.20	0	11,300	0
22/05/2026	26.60	241,700	27.50	27.50	26.60	0	500	0
21/05/2026	27.50	56,200	28.30	28.30	27.40	0	0	0
20/05/2026	28.20	115,700	28.50	28.50	27	0	0	0
19/05/2026	28.50	176,100	29.80	29.90	27.60	3,900	0	0
18/05/2026	29.30	418,900	27.90	29.80	27.90	8,200	0	0
15/05/2026	27.80	100,800	28.10	28.50	27.60	1,800	0	0
14/05/2026	28.10	42,800	28.20	28.30	27.60	0	0	0
13/05/2026	28.10	185,100	27.30	28.80	27	0	0	0
12/05/2026	27	61,500	27.40	27.40	26.80	500	0	0
11/05/2026	27.30	43,200	27.20	27.30	26.60	0	0	0
08/05/2026	27.20	69,700	27.50	27.50	26.60	0	0	0
07/05/2026	27.50	90,900	28.30	28.30	26.90	0	2,500	0
06/05/2026	28.30	100,400	28.30	29	28.10	0	0	0
05/05/2026	28.30	118,900	27.60	29	27	0	0	0
04/05/2026	27.60	88,500	27.40	28.10	27.20	2,500	1,300	0
29/04/2026	26.90	130,300	26.80	26.90	26.20	0	4,000	0
28/04/2026	26.80	210,000	27.80	27.80	26.10	0	15,400	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

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 (2026-06-29)	-3.60	-14.75%	1,325,000	5,000	0	20.60 24.80 21.10
2 tháng (2026-05-29)	-5.80	-21.80%	2,580,400	5,900	0	20.60 26.60 21.10
3 tháng (2026-04-29)	-6.10	-22.68%	4,914,500	6,600	0	20.60 29.30 21.10
6 tháng (2026-01-29)	-18.30	-46.80%	25,625,000	-25,100	-0.2	20.60 42 21.10
12 tháng (2025-08-04)	-9.20	-30.67%	51,738,600	-68,100	-1.6	20.60 42 21.10
24 tháng (2024-08-07)	-5.90	-22.10%	102,827,658	217,769	9.0	20.60 42 21.10
36 tháng (2023-08-14)	-1.30	-5.88%	183,045,810	233,136	7.6	17.90 42 21.10
60 tháng (2021-08-23)	8.44	68.29%	308,961,997	110,988	5.1	8.90 42 21.10

CTCP Bọc ống Dầu khí Việt Nam (pvb)

THỐNG KÊ GIAO DỊCH