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)
05/09/2019
17.71
 92,700 17.71 18.05 17.71 0 0 0
04/09/2019
17.71
 133,700 17.36 17.97 17.45 0 0 0
03/09/2019
17.36
 98,140 17.45 17.62 17.27 0 0 0
30/08/2019
17.45
 161,020 17.53 17.62 17.27 0 0 0
29/08/2019
17.53
 94,300 17.71 17.71 17.45 0 0 0
28/08/2019
17.71
 219,400 17.45 18.05 17.45 0 0 0
27/08/2019
17.45
 292,470 17.79 18.05 17.45 0 0 0
26/08/2019
17.79
 396,210 18.48 18.48 17.53 2,000 0 0.0
23/08/2019
18.48
 157,310 18.40 18.57 18.14 0 0 0
22/08/2019
18.40
 235,000 18.57 18.57 18.31 0 0 0
21/08/2019
18.57
 374,860 18.40 19.00 17.27 0 0 0
20/08/2019
18.40
 189,720 18.57 18.57 18.40 0 0 0
19/08/2019
18.57
 97,924 18.57 18.66 18.48 0 0 0
16/08/2019
18.57
 258,700 18.48 18.83 18.22 0 0 0
15/08/2019
18.48
 116,600 18.83 18.83 18.40 0 0 0
14/08/2019
18.83
 81,026 18.74 19.00 18.66 0 0 0
13/08/2019
18.74
 153,763 19.17 19.17 18.57 4,000 0 0.1
12/08/2019
19.17
 293,800 18.92 20.73 18.92 0 0 0
09/08/2019
18.92
 211,050 18.92 19.26 18.92 0 0 0
08/08/2019
18.92
 338,710 18.74 19.09 18.74 0 0 0
07/08/2019
18.74
 214,639 18.48 18.92 18.40 0 0 0
06/08/2019
18.48
 294,000 18.40 18.74 18.05 0 0 0
05/08/2019
18.40
 441,300 18.14 18.92 17.97 0 0 0
02/08/2019
18.14
 213,900 17.97 18.14 17.62 0 300 -0.0
01/08/2019
17.97
 127,234 17.79 17.97 17.79 0 0 0
31/07/2019
17.79
 187,100 18.05 18.05 17.27 0 0 0
30/07/2019
18.05
 153,801 18.05 18.57 17.27 0 0 0
29/07/2019
18.05
 242,019 17.88 18.05 17.62 0 300 -0.0
26/07/2019
17.88
 268,546 17.71 19.43 17.88 0 0 0
25/07/2019
17.71
 185,450 17.62 17.88 17.53 0 0 0
24/07/2019
17.62
 233,010 17.71 18.05 17.53 0 0 0
23/07/2019
17.71
 499,750 17.27 17.79 16.41 0 200 -0.0
22/07/2019
17.27
 145,240 17.19 18.14 17.10 0 0 0
19/07/2019
17.19
 246,140 17.45 17.62 17.10 0 0 0
18/07/2019
17.45
 718,520 16.67 17.62 16.58 0 0 0
17/07/2019
16.67
 313,510 16.58 16.67 16.15 2,000 0 0.0
16/07/2019
16.58
 566,420 16.58 16.67 16.24 0 0 0
15/07/2019
16.58
 97,300 16.67 16.67 16.41 0 0 0
12/07/2019
16.67
 134,900 16.58 16.67 16.50 0 0 0
11/07/2019
16.58
 141,540 16.50 16.76 16.50 2,000 0 0.0
10/07/2019
16.50
 264,050 16.15 16.50 16.15 0 0 0
09/07/2019
16.15
 82,200 16.07 16.24 15.98 0 0 0
08/07/2019
16.07
 135,210 16.24 16.24 15.98 0 0 0
05/07/2019
16.24
 104,100 16.24 16.41 16.07 0 0 0
04/07/2019
16.24
 169,600 16.24 16.58 16.15 0 0 0
03/07/2019
16.24
 73,050 16.41 16.58 16.24 0 0 0
02/07/2019
16.41
 118,600 16.58 16.67 16.24 0 0 0
01/07/2019
16.58
 131,500 16.50 16.84 16.50 200 0 0.0
28/06/2019
16.50
 137,700 16.50 16.58 16.24 0 0 0
27/06/2019
16.50
 160,000 16.76 16.76 16.41 0 0 0
26/06/2019
16.76
 158,910 16.67 16.93 16.58 0 0 0
25/06/2019
16.67
 90,300 16.93 16.93 16.67 0 0 0
24/06/2019
16.93
 150,400 16.93 17.10 16.84 0 0 0
21/06/2019
16.93
 185,300 16.67 17.10 16.67 0 400 -0.0
20/06/2019
16.67
 182,640 16.24 16.76 16.24 0 0 0
19/06/2019
16.24
 62,900 16.24 16.41 16.24 0 0 0
18/06/2019
16.24
 36,700 15.98 16.24 15.98 0 0 0
17/06/2019
15.98
 60,100 16.32 16.41 15.98 0 0 0
14/06/2019
16.32
 23,000 16.32 16.41 16.24 0 0 0
13/06/2019
16.32
 86,520 16.24 16.50 15.98 0 0 0
12/06/2019
16.24
 96,600 16.24 16.41 16.07 0 0 0
11/06/2019
16.24
 71,880 16.41 16.58 16.24 0 0 0
10/06/2019
16.41
 64,120 16.24 16.50 16.32 0 0 0
07/06/2019
16.24
 152,480 15.98 16.32 16.07 300 0 0.0
06/06/2019
15.98
 48,400 15.98 15.98 15.81 0 0 0
05/06/2019
15.98
 142,900 15.81 16.15 15.81 0 0 0
04/06/2019
15.81
 99,700 15.81 16.07 15.63 0 0 0
03/06/2019
15.81
 292,030 16.24 16.24 15.81 500 0 0.0
31/05/2019
16.24
 231,500 16.76 16.76 16.24 0 0 0
30/05/2019
16.76
 95,910 16.58 17.10 16.58 0 0 0
29/05/2019
16.58
 72,500 16.76 16.84 16.58 0 0 0
28/05/2019
16.76
 68,300 16.58 16.84 16.58 0 0 0
27/05/2019
16.58
 157,310 16.76 16.84 16.58 0 0 0
24/05/2019
16.76
 276,300 17.27 17.27 16.67 0 0 0
23/05/2019
17.27
 258,000 16.93 17.27 16.67 1,000 0 0
22/05/2019
16.93
 346,900 17.27 17.36 16.84 1,000 0 0
21/05/2019
17.27
 212,510 17.53 17.53 17.19 0 0 0
20/05/2019
17.53
 265,000 17.36 17.62 17.27 0 0 0
17/05/2019
17.36
 410,900 17.10 17.53 17.10 0 1,000 -0.0
16/05/2019
17.10
 167,700 17.10 17.36 17.02 0 0 0
15/05/2019
17.10
 327,610 17.27 17.62 17.02 0 0 0
14/05/2019
17.27
 503,720 16.41 17.27 16.24 0 0 0
13/05/2019
16.41
 177,700 16.50 16.58 16.24 0 100 -0.0
10/05/2019
16.50
 239,810 16.41 16.67 15.89 0 0 0
09/05/2019
16.41
 94,600 16.67 16.76 16.32 0 0 0
08/05/2019
16.67
 380,550 16.15 16.76 15.89 0 0 0
07/05/2019
16.15
 89,900 16.15 16.32 16.07 2,100 0 0.0
06/05/2019
16.15
 279,500 16.50 16.50 15.98 0 0 0
03/05/2019
16.50
 120,800 16.76 16.84 16.41 0 0 0
02/05/2019
16.76
 266,450 16.24 16.84 16.24 0 0 0
26/04/2019
16.24
 99,800 16.07 16.32 15.81 0 0 0
25/04/2019
16.07
 96,300 16.41 16.41 16.07 0 0 0
24/04/2019
16.41
 261,200 16.58 16.76 16.24 0 0 0
23/04/2019
16.58
 237,810 16.41 16.76 16.41 0 0 0
22/04/2019
16.41
 223,400 16.15 16.58 16.07 0 700 -0.0
19/04/2019
16.15
 232,700 15.81 16.24 15.72 0 0 0
18/04/2019
15.81
 582,368 16.41 16.41 15.55 1,000 0 0.0
17/04/2019
16.41
 424,100 16.76 17.27 16.41 0 0 0
16/04/2019
16.76
 277,200 17.10 17.27 16.50 0 0 0
12/04/2019
17.10
 454,215 17.19 17.19 16.67 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |