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)
01/09/2021
13.21
 41,715 13.21 13.21 13.02 0 0 0
31/08/2021
13.21
 79,050 13.11 13.30 13.02 0 0 0
30/08/2021
13.11
 71,377 12.64 13.11 12.74 0 0 0
27/08/2021
12.64
 72,800 12.74 12.74 12.55 0 0 0
26/08/2021
12.74
 50,702 12.74 12.83 12.64 0 0 0
25/08/2021
12.74
 28,400 12.64 12.74 12.55 0 0 0
24/08/2021
12.64
 57,152 12.36 12.74 12.45 200 0 0.0
23/08/2021
12.36
 132,608 12.93 12.93 12.27 0 0 0
20/08/2021
12.93
 128,300 13.30 13.30 12.74 210 0 0.0
19/08/2021
13.30
 87,900 13.40 13.40 13.21 0 0 0
18/08/2021
13.40
 63,800 13.40 13.49 13.21 0 0 0
17/08/2021
13.40
 108,400 13.40 13.49 13.21 0 0 0
16/08/2021
13.40
 101,900 13.11 13.40 13.11 2,000 0 0.0
13/08/2021
13.11
 124,960 13.49 13.49 12.93 0 0 0
12/08/2021
13.49
 91,500 13.68 13.68 13.40 0 0 0
11/08/2021
13.68
 156,555 13.68 13.87 13.68 0 520 -0.0
10/08/2021
13.68
 170,362 13.11 13.68 13.11 0 0 0
09/08/2021
13.11
 57,030 13.02 13.11 12.83 0 0 0
06/08/2021
13.02
 127,800 12.93 13.21 12.83 0 0 0
05/08/2021
12.93
 71,000 12.83 12.93 12.64 800 0 0.0
04/08/2021
12.83
 90,314 12.74 13.02 12.64 0 0 0
03/08/2021
12.74
 34,529 12.83 12.83 12.64 0 0 0
02/08/2021
12.83
 94,200 12.74 12.83 12.45 0 0 0
30/07/2021
12.74
 69,400 12.83 12.83 12.55 0 0 0
29/07/2021
12.83
 59,000 12.36 12.83 12.36 0 0 0
28/07/2021
12.36
 59,286 12.64 12.64 12.36 0 0 0
27/07/2021
12.64
 114,300 12.64 12.93 12.36 0 0 0
26/07/2021
12.64
 51,900 12.45 12.64 12.27 0 0 0
23/07/2021
12.45
 74,214 12.64 12.64 12.27 0 0 0
22/07/2021
12.64
 80,450 12.36 12.83 12.36 0 0 0
21/07/2021
12.36
 49,400 12.45 12.64 12.27 0 0 0
20/07/2021
12.45
 111,600 11.89 12.45 11.32 0 0 0
19/07/2021
11.89
 245,100 12.93 12.93 11.89 600 0 0.0
16/07/2021
12.93
 110,600 13.49 13.59 12.74 500 0 0.0
15/07/2021
13.49
 71,600 13.21 13.49 12.93 0 0 0
14/07/2021
13.21
 70,100 12.93 13.59 13.02 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |