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)
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
11/04/2019
17.19
 468,381 17.88 17.97 17.19 0 0 0
10/04/2019
17.88
 600,177 17.71 18.22 17.27 1,000 0 0.0
09/04/2019
17.71
 616,033 18.57 18.83 17.71 600 5,000 -0.1
08/04/2019
18.57
 856,745 17.97 18.74 18.14 500 0 0.0
05/04/2019
17.97
 437,390 17.79 18.31 17.71 0 0 0
04/04/2019
17.79
 398,601 18.14 18.22 17.71 0 0 0
03/04/2019
18.14
 971,651 17.10 18.14 17.19 0 0 0
02/04/2019
17.10
 645,530 16.84 17.53 16.93 0 0 0
01/04/2019
16.84
 465,798 15.98 16.84 16.07 0 0 0
29/03/2019
15.98
 139,600 16.07 16.58 15.98 0 0 0
28/03/2019
16.07
 138,100 16.07 16.24 15.81 0 0 0
27/03/2019
16.07
 62,238 15.98 16.41 16.07 0 0 0
26/03/2019
15.98
 126,957 15.72 16.07 15.72 0 0 0
25/03/2019
15.72
 299,480 16.41 16.41 15.72 0 0 0
22/03/2019
16.41
 337,220 15.98 16.58 15.89 0 0 0
21/03/2019
15.98
 528,029 17.10 17.71 15.98 0 0 0
20/03/2019
17.10
 374,920 17.45 17.45 16.50 0 0 0
19/03/2019
17.45
 487,784 17.97 18.22 17.10 0 0 0
18/03/2019
17.97
 390,922 16.93 18.14 16.84 0 0 0
15/03/2019
16.93
 485,910 16.32 17.27 16.15 0 4,000 -0.1
14/03/2019
16.32
 290,893 16.58 17.02 16.24 0 0 0
13/03/2019
16.58
 344,060 16.93 17.10 16.50 0 0 0
12/03/2019
16.93
 545,120 16.76 17.36 16.58 0 0 0
11/03/2019
16.76
 596,489 17.36 17.36 16.58 0 0 0
08/03/2019
17.36
 371,210 17.53 17.53 16.93 0 0 0
07/03/2019
17.53
 415,351 17.62 17.88 17.19 0 0 0
06/03/2019
17.62
 776,310 16.15 17.62 15.98 0 0 0
05/03/2019
16.15
 678,150 15.89 17.27 16.07 1,000 0 0.0
04/03/2019
15.89
 274,735 14.51 15.89 14.77 0 0 0
01/03/2019
14.51
 121,100 14.25 14.60 14.25 0 0 0
28/02/2019
14.25
 175,410 14.51 14.77 14.25 0 0 0
27/02/2019
14.51
 180,510 14.51 14.77 14.42 0 0 0
26/02/2019
14.51
 109,810 14.86 14.86 14.51 0 0 0
25/02/2019
14.86
 100,210 14.77 15.12 14.77 0 0 0
22/02/2019
14.77
 193,539 14.68 15.03 14.51 0 0 0
21/02/2019
14.68
 178,100 14.68 15.12 14.51 0 0 0
20/02/2019
14.68
 146,610 14.77 14.94 14.60 0 0 0
19/02/2019
14.77
 209,253 15.29 15.29 14.68 0 0 0
18/02/2019
15.29
 416,069 14.42 15.29 14.68 0 0 0
15/02/2019
14.42
 210,500 14.60 14.68 14.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |