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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |