CTCP Bọc ống Dầu khí Việt Nam (pvb)

26.90
0.10
(0.37%)
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
(2026-03-30) 		-2.80 -9.46% 2,307,900 -10,900 1.3
26.80
29.60
26.90
2 tháng
(2026-03-02) 		-14.50 -35.11% 13,009,500 42,500 3.4
26.80
42
26.90
3 tháng
(2026-01-29) 		-12.30 -31.46% 20,806,300 -48,900 -0.2
26.80
42
26.90
6 tháng
(2025-10-31) 		-3.50 -11.55% 40,201,200 -54,500 -0.5
26.80
42
26.90
12 tháng
(2025-05-05) 		1.30 5.10% 59,370,500 -118,500 -0.8
25.50
42
26.90
24 tháng
(2024-05-09) 		-1.70 -5.96% 121,447,666 72,466 4.7
21.60
42
26.90
36 tháng
(2023-05-15) 		12.80 91.43% 209,033,948 152,586 6.5
14
42
26.90
60 tháng
(2021-05-25) 		12.55 88.11% 318,024,094 99,578 5.3
8.90
42
26.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |