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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |