CTCP Bọc ống Dầu khí Việt Nam (pvb)

28.50
-0.10
(-0.35%)
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
(2025-11-05) 		-2.90 -9.21% 3,237,200 5,100 0.1
28.30
31.50
28.50
2 tháng
(2025-10-06) 		-0.90 -3.05% 5,202,000 200 -0.0
28.30
31.50
28.50
3 tháng
(2025-09-08) 		0.10 0.35% 6,546,200 6,800 0.2
28.30
31.50
28.50
6 tháng
(2025-06-09) 		0.20 0.70% 19,249,000 -21,200 -0.6
27.80
31.60
28.50
12 tháng
(2024-12-10) 		0.70 2.51% 48,489,836 85,700 4.7
21.60
35.50
28.50
24 tháng
(2023-12-18) 		7.90 38.16% 111,865,510 255,766 8.0
20
35.50
28.50
36 tháng
(2022-12-21) 		17.10 148.70% 195,337,621 218,788 7.2
11.30
35.50
28.50
60 tháng
(2020-12-31) 		11.62 68.40% 316,863,231 271,838 8.3
8.90
35.50
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
16.10
 82,000 16.40 16.70 15.50 0 0 0
29/04/2022
16.40
 90,215 16.10 16.60 15.70 0 0 0
28/04/2022
16.10
 52,600 15.80 16.40 15.80 12,800 0 0.2
27/04/2022
15.80
 53,000 15.70 16.40 15 400 0 0.0
26/04/2022
15.70
 312,500 14.50 15.70 13.20 0 100 -0.0
25/04/2022
14.50
 140,100 14.50 15.80 14.30 0 200 -0.0
22/04/2022
14.50
 324,100 15.70 15.90 14.20 0 400 -0.0
21/04/2022
15.70
 201,000 17.40 17.40 15.70 100 0 0.0
20/04/2022
17.40
 152,628 19.30 20 17.40 700 0 0.0
19/04/2022
19.30
 119,000 19.70 20.70 19.30 0 0 0
18/04/2022
19.70
 34,200 20.50 20.50 19.50 0 0 0
15/04/2022
20.50
 42,800 20.60 21 20.10 0 0 0
14/04/2022
20.60
 139,300 19.20 21.10 19.30 300 0 0.0
13/04/2022
19.20
 87,530 18.80 20 18.80 0 0 0
12/04/2022
18.80
 118,100 20.80 21.50 18.80 300 300 -0
08/04/2022
20.80
 228,500 22.60 22.60 20.80 300 0 0.0
07/04/2022
22.60
 164,616 22.90 23 21 100 200 -0.0
06/04/2022
22.90
 115,900 23.90 23.90 22 100 0 0.0
05/04/2022
23.90
 82,910 22.70 23.90 22.70 0 0 0
04/04/2022
22.70
 52,428 22 22.80 22 0 0 0
01/04/2022
22
 270,200 23.40 23.40 22 0 0 0
31/03/2022
23.40
 104,900 23.90 24.30 23.40 0 0 0
30/03/2022
23.90
 280,558 24.80 25 23.90 0 0 0
29/03/2022
24.80
 306,847 23.80 25.50 23.20 100 5,000 -0.1
28/03/2022
23.80
 98,970 23.80 24.30 23 0 0 0
25/03/2022
23.80
 133,407 23.80 23.80 23 0 0 0
24/03/2022
23.80
 152,808 23.30 24.30 23.50 0 0 0
23/03/2022
23.30
 225,130 23.60 23.80 22.60 0 0 0
22/03/2022
23.60
 162,210 22.90 24 23 100 0 0.0
21/03/2022
22.90
 157,407 23.30 24.20 22.50 800 0 0.0
18/03/2022
23.30
 207,400 23.10 24.30 23.30 0 0 0
17/03/2022
23.10
 224,050 23.90 23.90 22.50 0 0 0
16/03/2022
23.90
 159,200 23.10 24.10 23.30 200 0 0.0
15/03/2022
23.10
 316,222 22.70 24.20 21.10 0 100 -0.0
14/03/2022
22.70
 432,866 24.60 24.60 22.20 0 0 0
11/03/2022
24.60
 738,526 27.30 28 24.60 0 0 0
10/03/2022
27.30
 532,852 27.80 28 25.10 0 5,300 -0.1
09/03/2022
27.80
 1,096,232 25.30 27.80 25.30 0 200 -0.0
08/03/2022
25.30
 602,822 26.60 27.60 25 0 0 0
07/03/2022
26.60
 860,645 24.20 26.60 24.40 0 200 -0.0
04/03/2022
24.20
 309,647 25.50 25.50 24.20 8,000 200 0.2
03/03/2022
25.50
 608,064 25.50 27.20 25.10 0 0 0
02/03/2022
25.50
 584,776 24.40 26.80 24.60 100 5,000 -0.1
01/03/2022
24.40
 459,882 24.60 25.10 24.20 0 300 -0.0
28/02/2022
24.60
 490,370 23 25.20 22.20 0 0 0
25/02/2022
23
 479,337 23.50 25.80 23 5,000 1,000 0.1
24/02/2022
23.50
 1,319,217 21.40 23.50 21.70 0 4,200 -0.1
23/02/2022
21.40
 953,030 19.50 21.40 19.50 0 200 -0.0
22/02/2022
19.50
 167,468 19.40 20.20 19 0 0 0
21/02/2022
19.40
 240,800 18.50 19.40 18.50 0 0 0
18/02/2022
18.50
 84,800 18.90 19 18.40 0 0 0
17/02/2022
18.90
 91,310 18.50 19 18.40 0 0 0
16/02/2022
18.50
 48,910 19.10 19.50 18.50 0 0 0
15/02/2022
19.10
 91,202 19 19.10 18.70 0 0 0
14/02/2022
19
 149,650 19 19.70 18.90 200 0 0.0
11/02/2022
19
 250,100 18.30 19 18.20 0 0 0
10/02/2022
18.30
 67,440 18.40 18.50 17.80 200 0 0.0
09/02/2022
18.40
 88,220 18.50 19 18.40 0 0 0
08/02/2022
18.50
 53,329 18.50 18.50 18.30 0 0 0
07/02/2022
18.50
 35,609 18 18.70 18.30 0 0 0
28/01/2022
18
 87,700 18.50 18.50 17.50 0 0 0
27/01/2022
18.50
 92,857 18.50 18.60 18.20 0 0 0
26/01/2022
18.50
 88,500 18.70 18.80 18.40 1,500 0 0.0
25/01/2022
18.70
 70,853 18.60 18.70 18.20 13,000 0 0.2
24/01/2022
18.60
 165,620 19.10 19.20 18.50 7,000 0 0.1
21/01/2022
19.10
 158,309 18.50 19.20 18.20 0 0 0
20/01/2022
18.50
 54,200 18.40 18.50 18 10,000 0 0.2
19/01/2022
18.40
 60,500 18.30 18.90 18.10 0 0 0
18/01/2022
18.30
 138,700 17.70 19.20 16.80 10,000 0 0.2
17/01/2022
17.70
 214,800 18.70 19.80 17.70 0 0 0
14/01/2022
18.70
 179,720 19.50 19.50 18.20 0 1,000 -0.0
13/01/2022
19.50
 234,204 19.80 20 18.50 0 0 0
12/01/2022
19.80
 163,600 19.40 20.30 19 0 0 0
11/01/2022
19.40
 80,440 20 20 19.30 0 0 0
10/01/2022
20
 377,550 20 20.20 19.60 0 2,500 -0.1
07/01/2022
20
 194,121 19.90 20.20 19.50 0 1,000 -0.0
06/01/2022
19.90
 128,700 19.70 19.90 19.10 0 0 0
05/01/2022
19.70
 200,400 20.10 20.50 19.20 0 0 0
04/01/2022
20.10
 207,420 19.70 20.30 19.60 0 12,000 -0.2
31/12/2021
19.70
 204,750 20.60 20.80 19.60 0 0 0
30/12/2021
20.60
 476,208 19.50 20.80 19.50 0 5,000 -0.1
29/12/2021
19.50
 76,600 19.30 19.70 19.20 0 8,500 -0.2
28/12/2021
19.30
 211,100 19 19.80 19.20 0 2,000 -0.0
27/12/2021
19
 281,806 18.80 19.40 18.80 0 5,000 -0.1
24/12/2021
18.80
 173,500 19.10 19.60 18.80 0 1,000 -0.0
23/12/2021
19.10
 298,700 18.50 19.40 17.80 0 2,000 -0.0
22/12/2021
18.50
 189,229 18.10 18.80 18.10 0 0 0
21/12/2021
18.10
 127,368 17.90 18.30 17.50 0 0 0
20/12/2021
17.90
 119,030 18.40 19 17.80 0 0 0
17/12/2021
18.40
 110,316 18.40 19 18.30 0 0 0
16/12/2021
18.40
 95,010 18.60 19 18.20 0 5,800 -0.1
15/12/2021
18.60
 221,400 18.30 19 18 0 0 0
14/12/2021
18.30
 190,203 18.70 18.70 18.20 0 0 0
13/12/2021
18.70
 185,965 18.30 19.30 17.80 0 0 0
10/12/2021
18.30
 399,466 18.50 19.20 18.30 2,700 0 0.1
09/12/2021
18.50
 751,974 16.90 18.50 16.70 0 5,500 -0.1
08/12/2021
16.90
 101,402 16.90 17 16.60 0 0 0
07/12/2021
16.90
 131,300 16.20 16.90 16 0 0 0
06/12/2021
16.20
 122,000 16.20 16.30 16 0 5,000 -0.1
03/12/2021
16.20
 84,551 16.40 16.50 16.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |