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)
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
23/09/2020
17.08
 255,703 16.99 17.26 16.90 0 0 0
22/09/2020
16.99
 395,074 16.81 16.99 16.63 0 0 0
21/09/2020
16.81
 317,859 16.99 17.26 16.81 0 0 0
18/09/2020
16.99
 207,829 17.17 17.17 16.81 0 0 0
17/09/2020
17.17
 364,007 17.52 17.61 16.72 0 0 0
16/09/2020
17.52
 607,922 16.63 18.06 16.63 0 0 0
15/09/2020
16.63
 363,024 16.45 16.72 16.45 0 0 0
14/09/2020
16.45
 444,282 16.18 16.45 16.09 0 0 0
11/09/2020
16.18
 149,215 16.27 16.36 16.09 0 0 0
10/09/2020
16.27
 158,475 16.18 16.36 16.09 0 0 0
09/09/2020
16.18
 575,130 16.00 16.45 15.65 0 0 0
08/09/2020
16.00
 152,490 15.92 16.00 15.83 10,000 0 0.2
07/09/2020
15.92
 258,631 16.18 16.27 15.92 10,000 0 0.2
04/09/2020
16.18
 233,551 16.09 16.27 15.65 15,000 0 0.3
03/09/2020
16.09
 249,894 16.27 16.63 16.09 0 0 0
01/09/2020
16.27
 305,610 16.00 16.72 16.00 10,000 10,000 0
31/08/2020
16.00
 392,893 16.00 16.18 15.83 0 0 0
28/08/2020
16.00
 415,787 16.45 16.54 16.00 0 0 0
27/08/2020
16.45
 433,978 16.27 16.63 15.92 0 0 0
26/08/2020
16.27
 675,805 15.56 16.54 15.47 0 0 0
25/08/2020
15.56
 536,193 15.02 15.65 15.02 10,000 0 0.2
24/08/2020
15.02
 451,714 14.48 15.29 14.57 0 300 -0.0
21/08/2020
14.48
 144,348 14.22 14.48 14.22 0 0 0
20/08/2020
14.22
 97,260 14.22 14.40 14.13 0 0 0
19/08/2020
14.22
 146,358 14.22 14.40 14.22 0 40,000 -0.6
18/08/2020
14.22
 111,770 14.40 14.40 14.04 0 31,800 -0.5
17/08/2020
14.40
 87,410 14.22 14.40 14.04 0 0 0
14/08/2020
14.22
 213,070 14.57 14.66 14.13 0 0 0
13/08/2020
14.57
 208,753 14.57 14.84 14.48 0 0 0
12/08/2020
14.57
 252,139 14.31 14.57 14.31 0 0 0
11/08/2020
14.31
 176,347 14.31 14.66 14.31 0 0 0
10/08/2020
14.31
 253,860 14.13 14.57 14.04 0 0 0
07/08/2020
14.13
 206,573 14.22 14.31 13.95 0 0 0
06/08/2020
14.22
 215,211 14.04 14.40 13.95 0 0 0
05/08/2020
14.04
 278,112 13.32 14.22 13.32 16,000 0 0.2
04/08/2020
13.32
 287,360 12.96 13.50 13.05 29,100 0 0.4
03/08/2020
12.96
 190,416 12.52 13.05 12.52 26,700 0 0.4
31/07/2020
12.52
 159,932 12.88 12.88 12.52 0 0 0
30/07/2020
12.88
 184,850 12.52 12.96 12.43 0 0 0
29/07/2020
12.52
 219,810 13.14 13.14 12.07 0 0 0
28/07/2020
13.14
 234,800 12.43 13.23 11.98 0 0 0
27/07/2020
12.43
 366,837 13.77 13.77 12.43 200 0 0.0
24/07/2020
13.77
 515,100 15.11 15.11 13.68 0 50,000 -0.8
23/07/2020
15.11
 187,200 14.84 15.11 14.66 0 0 0
22/07/2020
14.84
 163,410 14.75 15.11 14.84 0 0 0
21/07/2020
14.75
 172,300 15.02 15.11 14.66 0 0 0
20/07/2020
15.02
 266,020 15.38 15.65 14.93 0 0 0
17/07/2020
15.38
 830,500 14.75 15.92 15.11 0 0 0
16/07/2020
14.75
 97,800 14.84 15.02 14.75 0 0 0
15/07/2020
14.84
 147,052 14.93 15.20 14.84 0 0 0
14/07/2020
14.93
 173,049 14.66 15.02 14.48 0 0 0
13/07/2020
14.66
 164,700 14.84 15.11 14.57 70 0 0.0
10/07/2020
14.84
 284,488 14.93 15.20 14.57 0 0 0
09/07/2020
14.93
 158,900 14.66 15.11 14.66 0 0 0
08/07/2020
14.66
 84,850 14.57 14.75 14.40 0 0 0
07/07/2020
14.57
 122,819 14.93 14.93 14.57 0 0 0
06/07/2020
14.93
 168,310 14.66 15.29 14.75 0 0 0
03/07/2020
14.66
 241,410 14.22 14.75 14.22 0 0 0
02/07/2020
14.22
 111,200 14.22 14.48 13.86 0 0 0
01/07/2020
14.22
 114,700 13.86 14.22 13.68 0 0 0
30/06/2020
13.86
 221,010 13.95 14.22 13.50 0 0 0
29/06/2020
13.95
 249,650 14.48 14.48 13.41 0 0 0
26/06/2020
14.48
 344,111 15.20 15.38 14.31 0 0 0
25/06/2020
15.20
 445,529 14.93 15.92 14.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |