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)
18/02/2021
18.40
 634,584 17.64 19.34 17.93 7,000 0 0.1
17/02/2021
17.64
 479,421 16.04 17.64 16.79 0 0 0
09/02/2021
16.04
 315,225 15.57 16.23 15.57 900 0 0.0
08/02/2021
15.57
 334,340 16.23 16.61 15.00 1,440 200 0.0
05/02/2021
16.23
 175,505 16.23 16.51 15.95 0 0 0
04/02/2021
16.23
 373,000 15.57 16.42 15.66 0 0 0
03/02/2021
15.57
 492,526 14.15 15.57 14.25 500 0 0.0
02/02/2021
14.15
 187,600 13.78 14.34 13.59 0 0 0
01/02/2021
13.78
 159,800 14.72 15.10 13.78 0 0 0
29/01/2021
14.72
 397,640 13.96 15.00 12.64 100 200 -0.0
28/01/2021
13.96
 515,512 15.47 15.47 13.96 0 0 0
27/01/2021
15.47
 486,648 16.98 16.98 15.38 2,000 8,000 -0.1
26/01/2021
16.98
 462,910 18.49 18.49 16.70 10,500 0 0.2
25/01/2021
18.49
 391,392 18.78 18.78 18.12 0 1,000 -0.0
22/01/2021
18.78
 457,000 19.06 19.44 18.78 0 0 0
21/01/2021
19.06
 474,320 18.40 19.34 18.12 11,020 0 0.2
20/01/2021
18.40
 716,998 18.40 18.59 16.61 0 0 0
19/01/2021
18.40
 868,289 20.38 20.57 18.40 9,900 22,700 -0.3
18/01/2021
20.38
 466,411 20.95 20.95 20.29 21,400 0 0.5
15/01/2021
20.95
 793,862 20.10 21.04 20.00 400 0 0.0
14/01/2021
20.10
 436,199 20.10 20.47 19.34 500 10,000 -0.2
13/01/2021
20.10
 683,779 20.76 21.23 19.91 400 0 0.0
12/01/2021
20.76
 871,900 20.19 22.17 19.53 25,700 0 0.6
11/01/2021
20.19
 1,559,200 18.40 20.19 18.68 2,900 0 0.1
08/01/2021
18.40
 1,063,700 17.36 18.40 17.45 0 0 0
07/01/2021
17.36
 620,000 17.08 17.55 16.89 500 0 0.0
06/01/2021
17.08
 657,234 16.98 17.55 16.98 0 0 0
05/01/2021
16.98
 410,890 17.36 17.45 16.98 6,000 0 0.1
04/01/2021
17.36
 579,100 16.98 17.55 16.98 400 0 0.0
31/12/2020
16.98
 332,300 17.08 17.17 16.70 0 600 -0.0
30/12/2020
17.08
 358,210 17.45 17.45 16.79 0 0 0
29/12/2020
17.45
 602,005 17.55 18.12 17.36 1,000 0 0.0
28/12/2020
17.55
 1,069,560 16.70 17.93 16.61 300 200 0.0
25/12/2020
16.70
 246,867 16.32 16.70 16.13 100 0 0.0
24/12/2020
16.32
 477,320 16.61 16.89 15.85 11,000 0 0.0
23/12/2020
16.61
 896,439 17.17 17.45 16.61 11,000 0 0.2
22/12/2020
17.17
 778,611 16.51 17.55 15.00 700 0 0.0
21/12/2020
16.51
 645,317 16.04 16.89 16.23 100 8,000 -0.1
18/12/2020
16.04
 671,612 15.57 16.23 15.57 0 3,000 -0.1
17/12/2020
15.57
 282,502 15.85 15.85 15.47 2,000 0 0.0
16/12/2020
15.85
 157,895 15.85 16.04 15.66 0 0 0
15/12/2020
15.85
 823,641 15.28 16.23 15.10 5,000 0 0.1
14/12/2020
15.28
 300,755 15.28 15.57 15.28 0 0 0
11/12/2020
15.28
 384,043 15.10 15.38 15.10 0 0 0
10/12/2020
15.10
 285,074 15.19 15.28 14.91 0 0 0
09/12/2020
15.19
 372,061 15.28 15.47 15.19 700 0 0.0
08/12/2020
15.28
 245,701 15.47 15.47 15.10 200 0 0.0
07/12/2020
15.47
 441,295 14.62 15.57 14.72 800 0 0.0
04/12/2020
14.62
 393,869 14.06 14.62 14.15 0 0 0
03/12/2020
14.06
 112,327 14.06 14.25 13.96 0 0 0
02/12/2020
14.06
 122,270 14.15 14.15 13.96 0 7,000 -0.1
01/12/2020
14.15
 145,350 14.25 14.34 13.78 0 0 0
30/11/2020
14.25
 118,830 14.34 14.44 14.25 0 0 0
27/11/2020
14.34
 100,488 14.53 14.53 14.34 0 0 0
26/11/2020
14.53
 83,232 14.53 14.53 14.34 0 0 0
25/11/2020
14.53
 239,943 14.44 14.91 14.44 23 0 0.0
24/11/2020
14.44
 201,250 14.72 14.72 14.34 0 0 0
23/11/2020
14.72
 156,886 14.72 14.72 14.44 0 0 0
20/11/2020
14.72
 348,177 14.34 15.00 14.44 0 0 0
19/11/2020
14.34
 254,571 14.06 14.44 13.96 0 0 0
18/11/2020
14.06
 197,060 14.15 14.15 13.87 0 0 0
17/11/2020
14.15
 200,250 13.78 14.15 13.68 0 0 0
16/11/2020
13.78
 214,809 14.25 14.34 13.78 0 0 0
13/11/2020
14.25
 129,100 14.44 14.53 14.15 0 0 0
12/11/2020
14.44
 183,450 14.15 14.53 14.25 0 0 0
11/11/2020
14.15
 229,100 13.78 14.34 13.87 0 0 0
10/11/2020
13.78
 218,568 13.59 14.15 13.78 0 0 0
09/11/2020
13.59
 73,928 13.49 13.68 13.49 0 0 0
06/11/2020
13.49
 24,300 13.59 13.68 13.40 0 0 0
05/11/2020
13.59
 88,000 13.78 13.87 13.59 0 0 0
04/11/2020
13.78
 188,460 13.30 14.06 13.21 0 0 0
03/11/2020
13.30
 53,501 13.21 13.59 13.30 0 0 0
02/11/2020
13.21
 45,487 13.21 13.30 13.02 0 0 0
30/10/2020
13.21
 137,300 12.93 13.49 13.11 0 0 0
29/10/2020
12.93
 86,274 12.83 12.93 12.55 0 0 0
28/10/2020
12.83
 264,730 13.40 13.40 12.74 10 0 0.0
27/10/2020
13.40
 127,052 13.68 13.78 13.30 0 0 0
26/10/2020
13.68
 184,681 13.87 13.87 13.59 0 0 0
23/10/2020
13.87
 111,040 13.68 13.87 13.49 0 0 0
22/10/2020
13.68
 109,060 13.78 13.78 13.59 0 0 0
21/10/2020
13.78
 204,536 13.87 13.96 13.40 0 0 0
20/10/2020
13.87
 382,700 14.34 14.34 13.21 0 0 0
19/10/2020
14.34
 478,700 15.28 15.28 14.34 0 0 0
16/10/2020
15.28
 179,200 15.28 15.28 15.10 0 0 0
15/10/2020
15.28
 217,900 15.57 15.57 15.19 0 0 0
14/10/2020
15.57
 204,100 15.76 15.76 15.38 0 0 0
13/10/2020
15.76
 159,200 15.76 15.85 15.66 0 0 0
12/10/2020
15.76
 210,000 16.13 16.32 15.76 0 0 0
09/10/2020
16.13
 110,384 16.23 16.32 16.04 0 0 0
08/10/2020
16.23
 177,316 16.32 16.61 16.13 0 0 0
07/10/2020
16.32
 218,530 16.70 16.70 16.23 0 0 0
06/10/2020
16.70
 468,324 16.32 16.70 16.23 0 0 0
05/10/2020
16.32
 316,514 15.76 16.32 15.85 0 0 0
02/10/2020
15.76
 302,450 16.04 16.23 15.47 0 0 0
01/10/2020
16.04
 276,956 15.95 16.32 15.95 0 0 0
30/09/2020
15.95
 170,010 16.04 16.13 15.76 0 1,000 -0.0
29/09/2020
16.04
 337,628 16.04 16.42 16.04 0 0 0
28/09/2020
16.04
 331,267 16.32 16.51 16.04 0 0 0
25/09/2020
16.32
 365,422 16.61 16.70 16.13 0 0 0
24/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/09/2020
16.61
 426,294 17.08 17.45 16.61 0 20,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |