CTCP Bọc ống Dầu khí Việt Nam (pvb)

30
-1.90
(-5.96%)
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
(2026-02-11) 		-1.10 -3.33% 9,921,500 277,400 9.2
30
42
30
2 tháng
(2026-01-12) 		-3.40 -9.63% 23,091,300 228,700 7.1
30
42
30
3 tháng
(2025-12-15) 		4.10 14.75% 30,671,800 180,300 5.4
27.80
42
30
6 tháng
(2025-09-15) 		2.40 8.14% 37,212,200 186,400 5.5
27.80
42
30
12 tháng
(2025-03-18) 		-1.20 -3.63% 60,260,000 238,900 8.6
21.60
42
30
24 tháng
(2024-03-25) 		8.60 36.91% 128,507,161 366,966 11.9
21.60
42
30
36 tháng
(2023-03-29) 		18.60 139.85% 210,069,696 404,386 12.8
13.10
42
30
60 tháng
(2021-04-08) 		14.35 81.78% 318,815,060 358,178 11.8
8.90
42
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |