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)
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
24/06/2020
14.93
 969,290 13.59 14.93 13.95 0 0 0
23/06/2020
13.59
 143,100 13.77 13.86 13.41 0 0 0
22/06/2020
13.77
 146,618 13.95 13.95 13.50 0 0 0
19/06/2020
13.95
 90,600 12.88 13.95 12.88 0 0 0
18/06/2020
12.88
 58,010 12.96 12.96 12.79 0 0 0
17/06/2020
12.96
 84,500 12.96 13.14 12.79 0 0 0
16/06/2020
12.96
 85,360 12.70 13.05 12.70 0 0 0
15/06/2020
12.70
 103,170 13.41 13.41 12.70 0 0 0
12/06/2020
13.41
 259,533 13.41 13.41 12.34 0 0 0
11/06/2020
13.41
 452,229 14.66 14.66 13.32 0 0 0
10/06/2020
14.66
 204,137 14.40 14.75 14.22 0 0 0
09/06/2020
14.40
 475,411 14.22 14.75 13.68 50,000 0 0.8
08/06/2020
14.22
 641,490 13.14 14.31 13.32 0 0 0
05/06/2020
13.14
 133,650 13.05 13.14 12.88 0 0 0
04/06/2020
13.05
 132,440 13.14 13.23 12.96 0 0 0
03/06/2020
13.14
 119,930 12.96 13.14 12.88 0 0 0
02/06/2020
12.96
 176,840 12.79 13.32 12.88 0 0 0
01/06/2020
12.79
 51,380 12.52 13.14 12.70 0 0 0
29/05/2020
12.52
 211,600 12.79 12.79 12.52 0 0 0
28/05/2020
12.79
 220,750 12.88 13.05 12.70 0 0 0
27/05/2020
12.88
 130,450 13.23 13.32 12.88 0 0 0
26/05/2020
13.23
 451,720 12.61 13.50 12.70 0 0 0
25/05/2020
12.61
 143,600 12.34 12.70 12.16 0 0 0
22/05/2020
12.34
 183,879 12.70 12.88 12.34 0 0 0
21/05/2020
12.70
 102,523 12.96 13.14 12.61 0 0 0
20/05/2020
12.96
 122,200 13.05 13.05 12.70 0 0 0
19/05/2020
13.05
 153,500 12.96 13.59 12.96 0 0 0
18/05/2020
12.96
 108,080 12.88 13.14 12.88 0 0 0
15/05/2020
12.88
 105,260 12.88 13.05 12.70 0 0 0
14/05/2020
12.88
 167,150 13.23 13.23 12.88 0 0 0
13/05/2020
13.23
 314,020 12.70 13.95 12.52 0 0 0
12/05/2020
12.70
 114,600 12.70 12.79 12.61 0 0 0
11/05/2020
12.70
 290,446 12.34 12.96 12.34 0 0 0
08/05/2020
12.34
 280,620 12.43 12.70 12.34 0 0 0
07/05/2020
12.43
 93,500 12.43 12.52 12.34 0 0 0
06/05/2020
12.43
 184,100 12.25 12.70 12.07 0 0 0
05/05/2020
12.25
 45,300 12.43 12.52 12.07 0 0 0
04/05/2020
12.43
 94,850 12.52 12.96 12.16 0 0 0
29/04/2020
12.52
 216,900 11.53 12.61 11.62 0 0 0
28/04/2020
11.53
 238,600 11.89 11.89 11.36 0 1,400 -0.0
27/04/2020
11.89
 319,110 12.61 12.61 11.71 0 0 0
24/04/2020
12.61
 171,930 13.23 13.41 12.61 0 0 0
23/04/2020
13.23
 228,520 13.41 13.86 12.88 0 0 0
22/04/2020
13.41
 203,446 13.68 13.68 12.79 0 0 0
21/04/2020
13.68
 892,100 13.14 14.40 12.43 0 0 0
20/04/2020
13.14
 825,600 11.98 13.14 11.98 1,400 0 0.0
17/04/2020
11.98
 89,027 10.91 11.98 11.00 0 0 0
16/04/2020
10.91
 178,900 11.18 11.18 10.73 0 0 0
15/04/2020
11.18
 234,600 11.27 11.36 10.64 0 0 0
14/04/2020
11.27
 333,050 11.27 11.44 10.73 0 0 0
13/04/2020
11.27
 233,100 10.28 11.27 10.28 0 0 0
10/04/2020
10.28
 251,010 10.01 10.28 9.66 0 0 0
09/04/2020
10.01
 412,100 9.12 10.01 9.03 0 0 0
08/04/2020
9.12
 177,600 9.03 9.21 8.49 0 0 0
07/04/2020
9.03
 304,530 8.58 9.21 8.49 0 700 -0.0
06/04/2020
8.58
 285,700 7.87 8.58 8.05 0 0 0
03/04/2020
7.87
 147,000 7.15 7.87 7.51 0 0 0
01/04/2020
7.15
 142,400 6.80 7.33 6.17 0 0 0
31/03/2020
6.80
 519,000 7.51 7.69 6.80 0 0 0
30/03/2020
7.51
 149,800 8.32 8.32 7.51 0 0 0
27/03/2020
8.32
 62,700 8.23 8.67 8.14 700 0 0.0
26/03/2020
8.23
 50,000 8.58 8.67 8.23 0 0 0
25/03/2020
8.58
 168,600 8.32 8.85 8.32 0 0 0
24/03/2020
8.32
 55,450 8.76 8.76 8.23 0 0 0
23/03/2020
8.76
 134,500 9.66 9.66 8.76 0 0 0
20/03/2020
9.66
 124,200 9.48 9.75 9.30 0 0 0
19/03/2020
9.48
 57,100 9.57 9.57 9.12 0 0 0
18/03/2020
9.57
 122,240 9.48 9.84 9.39 0 0 0
17/03/2020
9.48
 52,900 9.48 9.48 8.94 0 0 0
16/03/2020
9.48
 32,200 9.30 9.48 9.30 0 0 0
13/03/2020
9.30
 332,600 10.19 10.19 9.21 0 16,000 -0.2
12/03/2020
10.19
 109,500 11.27 11.27 10.19 0 0 0
11/03/2020
11.27
 105,700 11.62 11.62 11.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |