CTCP Bọc ống Dầu khí Việt Nam (pvb)

28.50
-0.10
(-0.35%)
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
(2025-11-05) 		-2.90 -9.21% 3,237,200 5,100 0.1
28.30
31.50
28.50
2 tháng
(2025-10-06) 		-0.90 -3.05% 5,202,000 200 -0.0
28.30
31.50
28.50
3 tháng
(2025-09-08) 		0.10 0.35% 6,546,200 6,800 0.2
28.30
31.50
28.50
6 tháng
(2025-06-09) 		0.20 0.70% 19,249,000 -21,200 -0.6
27.80
31.60
28.50
12 tháng
(2024-12-10) 		0.70 2.51% 48,489,836 85,700 4.7
21.60
35.50
28.50
24 tháng
(2023-12-18) 		7.90 38.16% 111,865,510 255,766 8.0
20
35.50
28.50
36 tháng
(2022-12-21) 		17.10 148.70% 195,337,621 218,788 7.2
11.30
35.50
28.50
60 tháng
(2020-12-31) 		11.62 68.40% 316,863,231 271,838 8.3
8.90
35.50
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2020
11.62
 141,346 12.25 12.25 11.18 0 0 0
09/03/2020
12.25
 80,500 13.59 13.59 12.25 0 0 0
06/03/2020
13.59
 5,400 13.50 13.59 13.41 0 0 0
05/03/2020
13.50
 29,040 13.59 14.04 13.50 0 0 0
04/03/2020
13.59
 12,600 13.68 13.68 13.50 0 0 0
03/03/2020
13.68
 17,500 13.59 14.13 13.59 0 0 0
02/03/2020
13.59
 14,200 13.50 13.95 13.41 0 0 0
28/02/2020
13.50
 76,240 13.41 13.50 13.23 0 0 0
27/02/2020
13.41
 52,810 13.41 14.13 13.14 0 0 0
26/02/2020
13.41
 12,400 13.59 13.59 13.32 0 0 0
25/02/2020
13.59
 109,260 13.59 14.31 13.32 0 0 0
24/02/2020
13.59
 118,900 14.04 14.04 13.50 0 0 0
21/02/2020
14.04
 27,300 14.13 14.31 14.04 0 0 0
20/02/2020
14.13
 46,800 14.22 14.48 14.13 0 0 0
19/02/2020
14.22
 35,510 14.31 14.75 14.22 0 0 0
18/02/2020
14.31
 96,940 14.48 14.57 13.86 0 0 0
17/02/2020
14.48
 68,000 14.75 14.75 14.40 0 0 0
14/02/2020
14.75
 57,800 14.84 14.84 14.66 0 0 0
13/02/2020
14.84
 39,800 14.84 14.93 14.75 0 0 0
12/02/2020
14.84
 46,709 14.75 16.00 14.66 0 0 0
11/02/2020
14.75
 40,330 14.75 14.93 14.75 0 0 0
10/02/2020
14.75
 41,155 14.84 14.84 14.75 0 0 0
07/02/2020
14.84
 75,100 14.84 14.93 14.84 0 0 0
06/02/2020
14.84
 59,670 14.57 14.84 14.57 0 0 0
05/02/2020
14.57
 92,400 14.57 14.66 14.48 0 0 0
04/02/2020
14.57
 78,200 14.48 15.92 14.04 0 0 0
03/02/2020
14.48
 115,175 15.29 15.29 14.31 0 0 0
31/01/2020
15.29
 50,300 15.92 15.92 15.29 0 0 0
30/01/2020
15.92
 46,000 16.09 16.09 15.65 0 0 0
22/01/2020
16.09
 18,900 15.92 16.09 15.92 0 0 0
21/01/2020
15.92
 52,700 15.74 16.00 15.74 0 0 0
20/01/2020
15.74
 61,040 15.74 16.09 15.65 0 0 0
17/01/2020
15.74
 25,400 15.74 15.83 15.65 0 0 0
16/01/2020
15.74
 62,740 15.65 16.00 15.65 0 0 0
15/01/2020
15.65
 29,640 15.56 15.65 15.56 0 0 0
14/01/2020
15.56
 92,400 15.56 15.65 15.47 0 0 0
13/01/2020
15.56
 34,900 15.83 15.83 15.56 0 0 0
10/01/2020
15.83
 65,000 15.92 15.92 15.65 0 0 0
09/01/2020
15.92
 85,000 16.36 16.36 15.92 0 0 0
08/01/2020
16.36
 149,000 16.54 16.81 16.09 0 0 0
07/01/2020
16.54
 34,010 16.72 16.72 16.36 0 0 0
06/01/2020
16.72
 116,250 16.27 16.90 16.36 0 0 0
03/01/2020
16.27
 54,730 16.36 16.54 16.27 0 0 0
02/01/2020
16.36
 4,900 16.27 16.36 16.27 0 0 0
31/12/2019
16.27
 50,210 16.36 16.36 16.09 0 10 -0.0
30/12/2019
16.36
 42,500 16.45 16.54 16.27 0 5,800 -0.1
27/12/2019
16.45
 27,600 16.54 16.63 16.27 0 0 0
26/12/2019
16.54
 18,900 16.54 16.54 16.36 0 0 0
25/12/2019
16.54
 25,500 16.45 16.54 16.45 0 0 0
24/12/2019
16.45
 28,500 16.45 16.54 16.36 0 0 0
23/12/2019
16.45
 48,500 16.36 16.54 16.27 0 0 0
20/12/2019
16.36
 80,600 16.72 16.72 16.36 0 0 0
19/12/2019
16.72
 186,400 16.27 16.72 16.27 0 0 0
18/12/2019
16.27
 35,900 16.27 16.45 16.18 0 0 0
17/12/2019
16.27
 25,020 16.27 16.27 16.18 0 0 0
16/12/2019
16.27
 74,600 16.54 16.54 16.27 0 0 0
13/12/2019
16.54
 74,100 16.27 16.72 16.36 0 0 0
12/12/2019
16.27
 121,900 16.27 16.90 16.27 0 0 0
11/12/2019
16.27
 76,900 16.81 16.90 16.18 0 0 0
10/12/2019
16.81
 27,100 16.90 17.08 16.72 0 0 0
09/12/2019
16.90
 134,640 16.90 17.17 15.92 0 0 0
06/12/2019
16.90
 52,200 16.90 16.99 16.81 0 0 0
05/12/2019
16.90
 63,000 16.99 16.99 16.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |