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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |