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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |