CTCP Bọc ống Dầu khí Việt Nam (pvb)

21
-0.10
(-0.47%)
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
(2026-06-29) 		-3.30 -13.52% 1,367,900 7,900 0
20.60
24.80
21
2 tháng
(2026-06-01) 		-5 -19.16% 2,518,800 8,800 0
20.60
26.10
21
3 tháng
(2026-05-04) 		-6.50 -23.55% 4,827,100 13,500 0
20.60
29.30
21
6 tháng
(2026-01-30) 		-17.40 -45.19% 25,386,500 -182,000 -6.3
20.60
42
21
12 tháng
(2025-08-04) 		-8.90 -29.67% 51,781,500 -65,200 -1.6
20.60
42
21
24 tháng
(2024-08-08) 		-5.80 -21.56% 102,784,656 224,569 9.1
20.60
42
21
36 tháng
(2023-08-14) 		-1 -4.52% 183,088,710 236,036 7.6
17.90
42
21
60 tháng
(2021-08-24) 		8.46 66.89% 308,872,289 113,888 5.1
8.90
42
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |