CTCP Bọc ống Dầu khí Việt Nam (pvb)

38.80
2.30
(6.30%)
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
(2025-12-29) 		1.80 5.19% 10,646,500 -31,900 -1.2
34.70
38.80
38.80
2 tháng
(2025-12-01) 		8 28.07% 14,126,600 -26,200 -1.1
27.80
38.80
38.80
3 tháng
(2025-10-30) 		7.10 24.15% 17,754,600 -27,400 -1.1
27.80
38.80
38.80
6 tháng
(2025-08-01) 		6.40 21.26% 24,566,800 -80,900 -2.7
27.80
38.80
38.80
12 tháng
(2025-02-03) 		5.70 18.51% 52,507,921 51,097 3.5
21.60
38.80
38.80
24 tháng
(2024-02-15) 		15.80 76.33% 121,210,134 199,266 6.3
20.70
38.80
38.80
36 tháng
(2023-02-13) 		24.60 206.72% 203,465,803 175,288 5.8
11.90
38.80
38.80
60 tháng
(2021-02-23) 		18.48 102.54% 313,537,036 178,878 5.7
8.90
38.80
38.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
16.40
 162,725 16.50 16.80 16.30 0 0 0
01/12/2021
16.50
 76,000 16.10 16.50 16.10 0 0 0
30/11/2021
16.10
 113,324 16.10 16.50 16.10 0 0 0
29/11/2021
16.10
 61,640 16.40 16.40 15.50 0 0 0
26/11/2021
16.40
 74,000 16.60 16.60 16.20 0 0 0
25/11/2021
16.60
 36,110 16.50 16.60 16.20 0 0 0
24/11/2021
16.50
 90,559 16.40 17 16.40 0 0 0
23/11/2021
16.40
 109,964 16.40 16.40 15.90 0 0 0
22/11/2021
16.40
 216,242 17 17 16.10 0 0 0
19/11/2021
17
 415,832 17.60 17.80 16 0 0 0
18/11/2021
17.60
 320,055 17.70 17.90 17.60 0 5,000 -0.1
17/11/2021
17.70
 252,729 17.30 17.70 17.20 0 5,000 -0.1
16/11/2021
17.30
 317,629 17.30 17.40 17.10 2,000 0 0.0
15/11/2021
17.30
 417,491 17.30 17.40 16.90 0 100 -0.0
12/11/2021
17.30
 146,530 17.40 17.50 17.10 0 100 -0.0
11/11/2021
17.40
 357,505 17.50 17.70 17.30 0 0 0
10/11/2021
17.50
 617,853 16.80 17.50 16.80 0 5,000 -0.1
09/11/2021
16.80
 175,271 16.80 17 16.70 0 5,000 -0.1
08/11/2021
16.80
 299,653 16.60 16.90 16.60 100 0 0.0
05/11/2021
16.60
 196,200 16.70 16.90 16.40 0 5,000 -0.1
04/11/2021
16.70
 163,303 16.60 16.70 16.30 0 10,400 -0.2
03/11/2021
16.60
 477,400 16.50 17 16.50 100 400 -0.0
02/11/2021
16.50
 418,666 16.40 16.50 16 0 0 0
01/11/2021
16.40
 484,765 16.80 16.90 16.30 0 1,100 -0.0
29/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/10/2021
16.80
 165,128 16.70 17.10 16.60 0 100 -0.0
28/10/2021
16.70
 309,014 16.79 16.98 16.61 0 1,800 -0.0
27/10/2021
16.79
 397,300 16.51 16.79 16.51 100 600 -0.0
26/10/2021
16.51
 164,100 16.61 16.61 16.32 0 800 -0.0
25/10/2021
16.61
 481,100 16.13 16.79 16.13 0 100 -0.0
22/10/2021
16.13
 209,200 16.42 16.42 16.13 100 0 0.0
21/10/2021
16.42
 226,300 16.42 16.61 16.13 0 0 0
20/10/2021
16.42
 443,400 16.32 16.70 16.32 1,700 7,900 -0.1
19/10/2021
16.32
 235,900 16.42 16.51 16.32 0 0 0
18/10/2021
16.42
 490,300 15.95 16.61 15.95 0 300 0
15/10/2021
15.95
 351,200 16.13 16.51 15.85 0 2,000 -0.0
14/10/2021
16.13
 253,600 15.85 16.32 15.95 100 100 0
13/10/2021
15.85
 239,400 16.04 16.23 15.66 0 600 -0.0
12/10/2021
16.04
 315,000 15.76 16.04 15.47 2,000 0 0.0
11/10/2021
15.76
 154,800 15.38 16.32 15.38 0 0 0
08/10/2021
15.38
 274,800 15.66 16.04 15.38 200 100 0.0
07/10/2021
15.66
 414,640 16.13 16.13 15.47 0 0 0
06/10/2021
16.13
 442,300 16.23 16.98 16.13 0 0 0
05/10/2021
16.23
 319,181 16.23 16.61 16.04 0 0 0
04/10/2021
16.23
 1,219,921 15.19 16.70 14.53 0 9,700 -0.2
01/10/2021
15.19
 545,959 14.91 15.38 14.53 0 8,400 -0.1
30/09/2021
14.91
 126,004 14.62 15.00 14.53 0 0 0
29/09/2021
14.62
 125,818 15.10 15.47 14.62 0 10,000 -0.2
28/09/2021
15.10
 389,052 14.15 15.19 13.96 0 1,900 -0.0
27/09/2021
14.15
 144,250 14.81 15.10 14.15 0 0 0
24/09/2021
14.81
 191,946 14.81 15.10 14.44 0 0 0
23/09/2021
14.81
 379,650 14.91 15.47 14.53 200 0 0.0
22/09/2021
14.91
 363,987 14.06 15.19 13.96 18,400 200 0.3
21/09/2021
14.06
 185,015 13.96 14.06 13.49 0 0 0
20/09/2021
13.96
 249,221 14.25 14.34 13.96 0 0 0
17/09/2021
14.25
 149,012 14.25 14.34 14.15 0 0 0
16/09/2021
14.25
 291,362 14.06 14.81 14.15 0 100 -0.0
15/09/2021
14.06
 241,200 13.40 14.25 13.40 9,400 200 0.1
14/09/2021
13.40
 85,041 13.78 13.87 13.40 200 0 0.0
13/09/2021
13.78
 239,052 13.40 13.96 13.40 0 0 0
10/09/2021
13.40
 81,750 13.59 13.59 13.40 0 0 0
09/09/2021
13.59
 90,914 13.59 13.78 13.40 0 0 0
08/09/2021
13.59
 27,130 13.59 13.59 13.40 0 0 0
07/09/2021
13.59
 105,448 14.06 14.06 13.59 0 0 0
06/09/2021
14.06
 245,314 13.21 14.06 13.21 200 0 0.0
01/09/2021
13.21
 41,715 13.21 13.21 13.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |