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)
13/07/2021
12.93
 128,900 12.55 13.02 12.55 0 0 0
12/07/2021
12.55
 257,100 13.30 13.30 12.08 0 0 0
09/07/2021
13.30
 220,900 13.96 13.96 13.21 0 0 0
08/07/2021
13.96
 126,700 14.15 14.15 13.68 200 0 0.0
07/07/2021
14.15
 220,500 14.53 14.53 13.68 2,500 0 0.0
06/07/2021
14.53
 167,000 15.10 15.28 14.53 200 0 0.0
05/07/2021
15.10
 118,818 15.38 15.66 14.72 0 0 0
02/07/2021
15.38
 139,800 15.00 15.57 15.19 0 1,300 -0.0
01/07/2021
15.00
 227,700 15.19 15.38 14.72 0 0 0
30/06/2021
15.19
 87,400 15.38 15.47 15.19 200 0 0.0
29/06/2021
15.38
 333,605 15.57 15.57 15.28 0 0 0
28/06/2021
15.57
 268,235 15.76 16.04 15.38 0 0 0
25/06/2021
15.76
 261,603 15.85 15.85 15.28 400 0 0.0
24/06/2021
15.85
 137,700 16.04 16.04 15.76 0 0 0
23/06/2021
16.04
 159,500 16.51 16.61 15.85 0 0 0
22/06/2021
16.51
 748,628 15.85 16.89 15.85 0 0 0
21/06/2021
15.85
 314,300 15.66 16.23 15.38 0 0 0
18/06/2021
15.66
 215,479 15.76 15.76 15.19 0 400 -0.0
17/06/2021
15.76
 263,900 15.57 16.04 15.38 0 0 0
16/06/2021
15.57
 301,200 15.28 15.85 15.28 0 100 -0.0
15/06/2021
15.28
 246,915 15.57 15.95 15.28 0 2,200 -0.0
14/06/2021
15.57
 190,740 15.38 16.04 15.38 8,900 0 0.1
11/06/2021
15.38
 226,506 15.00 16.04 15.00 0 0 0
10/06/2021
15.00
 514,500 15.85 15.85 14.62 200 0 0.0
09/06/2021
15.85
 395,736 15.85 16.23 15.38 0 0 0
08/06/2021
15.85
 378,400 17.55 17.83 15.85 2,700 0 0.0
07/06/2021
17.55
 692,538 17.55 18.68 16.70 3,000 100 0.1
04/06/2021
17.55
 1,255,867 16.04 17.64 15.47 0 5,000 -0.1
03/06/2021
16.04
 613,854 16.04 16.51 15.66 100 500 -0.0
02/06/2021
16.04
 530,200 15.38 16.13 15.38 0 0 0
01/06/2021
15.38
 418,755 14.91 15.85 14.34 0 0 0
31/05/2021
14.91
 340,913 14.15 15.00 13.87 0 0 0
28/05/2021
14.15
 277,405 13.59 14.25 13.59 0 0 0
27/05/2021
13.59
 140,300 13.96 13.96 13.49 0 0 0
26/05/2021
13.96
 97,700 14.25 14.25 13.78 0 0 0
25/05/2021
14.25
 186,000 13.78 14.44 13.78 0 0 0
24/05/2021
13.78
 113,010 13.68 13.96 13.59 0 0 0
21/05/2021
13.68
 356,200 13.21 13.78 12.64 0 0 0
20/05/2021
13.21
 184,431 13.78 13.78 13.11 500 0 0.0
19/05/2021
13.78
 206,010 14.25 14.25 13.68 0 1,000 -0.0
18/05/2021
14.25
 165,400 14.44 14.44 14.15 0 500 -0.0
17/05/2021
14.44
 125,340 14.53 14.62 14.25 500 0 0.0
14/05/2021
14.53
 107,900 14.53 14.62 14.34 0 0 0
13/05/2021
14.53
 133,000 14.91 15.19 14.53 500 0 0.0
12/05/2021
14.91
 91,600 14.72 15.10 14.72 0 0 0
11/05/2021
14.72
 162,102 14.53 14.91 14.15 0 0 0
10/05/2021
14.53
 120,000 14.81 14.81 14.25 1,100 0 0.0
07/05/2021
14.81
 91,522 15.10 15.10 14.53 0 0 0
06/05/2021
15.10
 154,000 15.66 15.66 14.91 0 0 0
05/05/2021
15.66
 270,811 14.62 15.66 14.53 0 0 0
04/05/2021
14.62
 186,930 14.72 14.72 14.15 0 0 0
29/04/2021
14.72
 98,800 14.81 15.10 14.53 1,400 0 0.0
28/04/2021
14.81
 78,700 14.53 14.91 14.44 0 0 0
27/04/2021
14.53
 68,200 14.53 14.62 14.15 0 0 0
26/04/2021
14.53
 103,903 15.10 15.38 14.53 0 0 0
23/04/2021
15.10
 194,300 14.53 15.19 14.25 3,000 0 0.0
22/04/2021
14.53
 285,700 15.95 15.95 14.53 100 0 0.0
20/04/2021
15.95
 183,130 16.13 16.23 15.95 2,000 0 0.0
19/04/2021
16.13
 166,719 16.51 16.51 15.95 200 20,200 -0.3
16/04/2021
16.51
 241,910 16.70 16.79 16.04 100 3,800 -0.1
15/04/2021
16.70
 294,406 16.79 17.17 16.51 2,000 0 0.0
14/04/2021
16.79
 237,260 16.89 16.89 16.51 0 0 0
13/04/2021
16.89
 348,520 16.98 17.08 16.79 0 0 0
12/04/2021
16.98
 584,018 17.36 17.36 16.89 25,000 0 0.5
09/04/2021
17.36
 486,734 17.55 17.93 17.17 1,000 0 0.0
08/04/2021
17.55
 264,810 17.55 17.64 17.27 0 0 0
07/04/2021
17.55
 256,030 17.36 17.74 17.27 0 6,000 -0.1
06/04/2021
17.36
 285,900 17.36 17.36 16.98 1,000 0 0.0
05/04/2021
17.36
 314,633 17.55 17.55 17.17 0 100 -0.0
02/04/2021
17.55
 183,000 17.64 18.02 17.36 0 0 0
01/04/2021
17.64
 347,410 17.17 17.74 16.79 1,000 0 0.0
31/03/2021
17.17
 237,835 17.08 17.36 16.89 0 0 0
30/03/2021
17.08
 218,100 16.79 17.08 16.70 700 0 0.0
29/03/2021
16.79
 139,900 16.61 16.98 16.32 100 200 -0.0
26/03/2021
16.61
 346,583 16.51 16.70 15.38 2,100 0 0.0
25/03/2021
16.51
 279,200 16.89 17.08 16.04 2,000 0 0.0
24/03/2021
16.89
 533,380 17.55 17.55 16.32 0 200 -0.0
23/03/2021
17.55
 500,100 18.02 18.02 17.36 100 200 -0.0
22/03/2021
18.02
 249,052 18.30 18.40 17.93 1,100 2,000 -0.0
19/03/2021
18.30
 366,400 18.59 18.59 17.45 0 0 0
18/03/2021
18.59
 129,602 18.68 19.15 18.40 100 4,900 -0.1
17/03/2021
18.68
 248,900 18.21 18.78 17.93 200 0 0.0
16/03/2021
18.21
 294,291 18.49 18.49 17.93 200 0 0.0
15/03/2021
18.49
 226,100 18.68 18.96 18.40 100 0 0.0
12/03/2021
18.68
 388,967 18.87 19.53 18.40 0 0 0
11/03/2021
18.87
 278,600 18.68 19.25 18.68 200 0 0.0
10/03/2021
18.68
 483,758 18.87 18.87 18.30 100 0 0.0
09/03/2021
18.87
 657,944 20.10 20.10 18.87 100 0 0.0
08/03/2021
20.10
 555,049 19.62 20.76 19.62 100 2,000 -0.0
05/03/2021
19.62
 1,068,191 18.87 20.10 19.15 2,400 100 0.0
04/03/2021
18.87
 884,701 17.74 19.06 16.89 15,600 0 0.3
03/03/2021
17.74
 248,352 18.02 18.21 17.55 2,200 100 0.0
02/03/2021
18.02
 195,641 18.21 18.21 17.83 500 0 0.0
01/03/2021
18.21
 483,536 17.74 18.40 17.45 3,000 2,700 0.0
26/02/2021
17.74
 334,900 17.74 17.74 17.27 2,000 1,400 0.0
25/02/2021
17.74
 199,032 17.45 18.21 17.36 1,500 0 0.0
24/02/2021
17.45
 412,579 18.02 18.30 17.45 2,100 300 0.0
23/02/2021
18.02
 538,810 17.64 18.40 17.64 21,500 0 0.4
22/02/2021
17.64
 417,410 17.64 17.93 16.98 400 600 -0.0
19/02/2021
17.64
 387,000 18.40 18.40 17.55 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |