CTCP Bọc ống Dầu khí Việt Nam (pvb)

21
-0.10
(-0.47%)
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
(2026-06-29) 		-3.30 -13.52% 1,367,900 7,900 0
20.60
24.80
21
2 tháng
(2026-06-01) 		-5 -19.16% 2,518,800 8,800 0
20.60
26.10
21
3 tháng
(2026-05-04) 		-6.50 -23.55% 4,827,100 13,500 0
20.60
29.30
21
6 tháng
(2026-01-30) 		-17.40 -45.19% 25,386,500 -182,000 -6.3
20.60
42
21
12 tháng
(2025-08-04) 		-8.90 -29.67% 51,781,500 -65,200 -1.6
20.60
42
21
24 tháng
(2024-08-08) 		-5.80 -21.56% 102,784,656 224,569 9.1
20.60
42
21
36 tháng
(2023-08-14) 		-1 -4.52% 183,088,710 236,036 7.6
17.90
42
21
60 tháng
(2021-08-24) 		8.46 66.89% 308,872,289 113,888 5.1
8.90
42
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
14.40
 34,205 14.70 14.70 14.30 0 0 0
22/07/2022
14.70
 54,300 14.90 14.90 14.60 0 0 0
21/07/2022
14.90
 11,000 15 15.20 14.70 0 0 0
20/07/2022
15
 127,210 14.60 15.10 14.60 0 0 0
19/07/2022
14.60
 63,200 14.40 14.90 14.40 0 0 0
18/07/2022
14.40
 32,810 14.60 14.70 14.40 0 0 0
15/07/2022
14.60
 76,500 14.70 14.80 14.30 0 8,000 -0.1
14/07/2022
14.70
 22,600 14.70 14.90 14.30 0 0 0
13/07/2022
14.70
 49,900 15 15 14.30 0 0 0
12/07/2022
15
 38,010 14.30 15.20 14.30 0 0 0
11/07/2022
14.30
 20,600 14.40 14.50 14 0 0 0
08/07/2022
14.40
 60,300 14.10 14.80 14.20 0 0 0
07/07/2022
14.10
 23,715 14 14.20 13.80 0 0 0
06/07/2022
14
 26,600 14.40 14.40 13.80 0 0 0
05/07/2022
14.40
 40,000 14.30 15.20 14.40 0 0 0
04/07/2022
14.30
 37,415 14.40 15 14 0 0 0
01/07/2022
14.40
 92,100 14.30 14.40 13.70 0 0 0
30/06/2022
14.30
 30,000 14.70 15.50 14 0 0 0
29/06/2022
14.70
 31,712 15.10 15.20 14.50 0 0 0
28/06/2022
15.10
 30,900 15.40 16 15 0 0 0
27/06/2022
15.40
 46,600 15.20 15.60 14.80 0 0 0
24/06/2022
15.20
 18,800 15.40 15.40 13.90 0 0 0
23/06/2022
15.40
 28,400 14.10 15.40 13.80 0 0 0
22/06/2022
14.10
 101,300 13.90 14.60 13.70 0 0 0
21/06/2022
13.90
 123,100 14.10 14.60 13.50 0 0 0
20/06/2022
14.10
 207,300 15.50 15.50 14.10 0 0 0
17/06/2022
15.50
 84,500 16.30 16.30 15.30 0 0 0
16/06/2022
16.30
 103,805 15.80 16.50 15.80 600 0 0.0
15/06/2022
15.80
 118,300 15.90 16.20 14.90 0 0 0
14/06/2022
15.90
 98,100 15.60 16.30 15.60 0 0 0
13/06/2022
15.60
 152,405 17.30 17.30 15.60 0 0 0
10/06/2022
17.30
 140,000 18.40 18.40 17.30 0 0 0
09/06/2022
18.40
 116,701 18.70 18.90 18.20 0 0 0
08/06/2022
18.70
 399,335 18 18.80 18 0 0 0
07/06/2022
18
 163,104 17.30 18 17 0 0 0
06/06/2022
17.30
 172,918 16.70 18 17.10 0 0 0
03/06/2022
16.70
 107,400 16.80 17.20 16.60 0 100 -0.0
02/06/2022
16.80
 218,938 17.70 17.70 16.80 0 0 0
01/06/2022
17.70
 139,340 17.50 18.40 17.20 0 0 0
31/05/2022
17.50
 161,000 17.20 18 17.30 0 0 0
30/05/2022
17.20
 348,355 15.70 17.20 15.80 0 0 0
27/05/2022
15.70
 53,300 15.50 15.90 15.50 0 0 0
26/05/2022
15.50
 71,700 16 16.10 15.50 0 0 0
25/05/2022
16
 103,600 15.40 16.10 15.50 100 0 0.0
24/05/2022
15.40
 74,400 15.50 15.50 14.60 0 0 0
23/05/2022
15.50
 37,740 15.60 16 15.30 0 0 0
20/05/2022
15.60
 104,400 15.80 16.20 15.60 0 0 0
19/05/2022
15.80
 87,700 15 15.90 14.60 0 0 0
18/05/2022
15
 64,800 15.20 15.50 15 0 0 0
17/05/2022
15.20
 101,702 14 15.30 14.20 0 0 0
16/05/2022
14
 55,400 13.30 14.50 13.80 0 0 0
13/05/2022
13.30
 97,905 14 14.50 13 0 0 0
12/05/2022
14
 128,000 15.30 15.30 13.80 0 0 0
11/05/2022
15.30
 20,400 15 15.50 15 0 2,000 -0.0
10/05/2022
15
 112,053 14.10 15 13.10 0 0 0
09/05/2022
14.10
 214,000 15.60 15.60 14.10 0 0 0
06/05/2022
15.60
 71,434 16 16.20 15.40 0 0 0
05/05/2022
16
 141,419 16.10 17 16 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |