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)
21/12/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |