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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |