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)
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
04/12/2019
16.99
 29,610 16.99 16.99 16.81 0 0 0
03/12/2019
16.99
 36,600 16.99 16.99 16.63 0 0 0
02/12/2019
16.99
 44,000 16.99 17.35 16.72 0 0 0
29/11/2019
16.99
 19,800 16.90 17.08 16.81 0 0 0
28/11/2019
16.90
 34,400 16.99 17.26 16.81 5,800 0 0.1
27/11/2019
16.99
 56,500 16.99 17.08 16.81 0 0 0
26/11/2019
16.99
 13,110 16.99 17.17 16.99 0 0 0
25/11/2019
16.99
 32,900 17.17 17.17 16.81 0 0 0
22/11/2019
17.17
 19,700 17.08 17.17 16.99 0 0 0
21/11/2019
17.08
 72,900 16.99 17.52 16.99 0 0 0
20/11/2019
16.99
 81,600 17.17 17.17 16.90 0 0 0
19/11/2019
17.17
 29,800 17.17 17.17 17.08 0 0 0
18/11/2019
17.17
 32,570 17.17 17.35 16.99 0 0 0
15/11/2019
17.17
 47,400 17.08 17.35 16.99 0 0 0
14/11/2019
17.08
 233,600 16.99 17.26 16.72 0 0 0
13/11/2019
16.99
 54,000 16.99 17.08 16.90 0 0 0
12/11/2019
16.99
 31,500 16.99 17.35 16.99 0 0 0
11/11/2019
16.99
 16,100 17.17 17.17 16.99 0 0 0
08/11/2019
17.17
 16,100 17.08 17.17 17.08 0 0 0
07/11/2019
17.08
 15,300 16.99 17.61 17.08 0 0 0
06/11/2019
16.99
 33,508 17.08 17.08 16.90 0 8 -0.0
05/11/2019
17.08
 80,500 16.99 17.08 16.81 0 0 0
04/11/2019
16.99
 80,000 16.99 17.17 16.81 0 0 0
01/11/2019
16.99
 50,400 16.99 17.26 16.81 0 0 0
31/10/2019
16.99
 35,900 17.17 17.17 16.99 0 0 0
30/10/2019
17.17
 57,800 17.08 17.17 16.90 0 0 0
29/10/2019
17.08
 78,810 17.17 17.17 16.90 0 0 0
28/10/2019
17.17
 24,300 17.26 17.35 17.17 0 0 0
25/10/2019
17.26
 27,000 17.17 17.52 17.08 0 0 0
24/10/2019
17.17
 62,801 17.35 17.52 16.99 0 1 -0.0
23/10/2019
17.35
 18,000 17.26 17.70 17.26 0 0 0
22/10/2019
17.26
 163,000 17.17 18.33 17.17 0 0 0
21/10/2019
17.17
 54,600 17.17 17.17 16.99 0 0 0
18/10/2019
17.17
 36,600 17.17 17.17 16.99 0 0 0
17/10/2019
17.17
 41,600 16.99 17.35 16.90 0 0 0
16/10/2019
16.99
 83,125 16.99 17.35 16.54 0 0 0
15/10/2019
16.99
 113,185 17.43 17.61 16.99 0 0 0
14/10/2019
17.43
 54,800 17.43 17.97 17.43 0 0 0
11/10/2019
17.43
 281,620 17.17 17.88 16.09 0 0 0
10/10/2019
17.17
 19,600 16.99 17.43 17.08 0 0 0
09/10/2019
16.99
 103,500 16.72 17.17 16.54 0 0 0
08/10/2019
16.72
 132,120 16.99 17.26 16.72 0 0 0
07/10/2019
16.99
 27,500 16.99 17.70 16.81 0 0 0
04/10/2019
16.99
 31,110 16.99 17.17 16.99 0 0 0
03/10/2019
16.99
 54,450 16.99 17.26 16.81 0 0 0
02/10/2019
16.99
 83,300 17.43 17.70 16.99 0 0 0
01/10/2019
17.43
 45,700 17.52 17.52 17.26 0 0 0
30/09/2019
17.52
 96,800 17.52 17.79 17.35 0 0 0
27/09/2019
17.52
 68,000 17.35 17.88 17.35 0 0 0
26/09/2019
17.35
 109,300 17.70 17.79 17.17 0 0 0
25/09/2019: Cổ tức tiền mặt tỉ lệ: 7%
25/09/2019
17.70
 52,300 17.79 18.15 17.61 0 0 0
24/09/2019
17.79
 138,400 17.88 17.97 17.79 0 0 0
23/09/2019
17.88
 216,190 18.05 18.83 17.88 0 0 0
20/09/2019
18.05
 84,226 18.05 18.05 17.97 0 0 0
19/09/2019
18.05
 55,700 18.05 18.31 17.88 0 0 0
18/09/2019
18.05
 180,900 17.71 18.05 17.53 0 0 0
17/09/2019
17.71
 214,700 18.05 18.22 17.71 0 0 0
16/09/2019
18.05
 155,820 17.62 18.57 17.71 520 0 0.0
13/09/2019
17.62
 122,300 17.53 17.88 17.53 0 0 0
12/09/2019
17.53
 78,400 17.02 17.53 17.02 0 0 0
11/09/2019
17.02
 106,900 17.19 17.36 16.50 0 0 0
10/09/2019
17.19
 229,800 17.79 17.97 16.58 0 0 0
09/09/2019
17.79
 65,300 17.88 18.14 16.15 0 0 0
06/09/2019
17.88
 104,900 17.71 17.97 17.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |