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)
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
14/02/2019
14.60
 159,810 14.68 14.68 14.34 0 0 0
13/02/2019
14.68
 406,100 13.91 14.77 13.99 0 60,200 -1.0
12/02/2019
13.91
 427,755 13.56 13.91 13.39 0 240,000 -3.8
11/02/2019
13.56
 65,601 13.30 13.56 13.30 0 27,600 -0.4
01/02/2019
13.30
 70,300 13.30 13.47 13.21 0 0 0
31/01/2019
13.30
 103,600 13.30 13.47 13.13 0 0 0
30/01/2019
13.30
 82,605 13.21 13.56 13.13 0 0 0
29/01/2019
13.21
 56,900 13.39 13.39 13.21 0 0 0
28/01/2019
13.39
 75,700 13.13 13.39 13.21 0 0 0
25/01/2019
13.13
 64,205 13.21 13.39 13.13 0 0 0
24/01/2019
13.21
 96,820 13.04 13.39 13.13 0 0 0
23/01/2019
13.04
 63,900 13.04 13.30 12.96 0 0 0
22/01/2019
13.04
 73,425 13.30 13.65 13.04 0 0 0
21/01/2019
13.30
 300,520 13.39 13.39 12.78 0 0 0
18/01/2019
13.39
 250,502 14.17 14.17 13.30 0 0 0
17/01/2019
14.17
 12,510 14.34 14.34 14.17 0 0 0
16/01/2019
14.34
 80,300 14.34 14.77 14.34 0 0 0
15/01/2019
14.34
 149,600 14.34 14.42 14.17 0 0 0
14/01/2019
14.34
 34,502 14.60 14.77 14.08 0 0 0
11/01/2019
14.60
 165,700 14.51 14.86 14.25 0 18,200 -0.3
10/01/2019
14.51
 348,810 13.99 15.03 14.08 0 0 0
09/01/2019
13.99
 50,200 13.82 14.17 13.91 0 0 0
08/01/2019
13.82
 42,820 13.65 13.82 13.65 0 0 0
07/01/2019
13.65
 69,030 13.47 13.82 13.47 0 0 0
04/01/2019
13.47
 73,220 13.13 13.56 13.04 0 0 0
03/01/2019
13.13
 76,224 13.56 13.82 13.13 0 0 0
02/01/2019
13.56
 54,600 13.65 13.91 13.39 0 0 0
28/12/2018
13.65
 131,370 13.82 13.99 12.96 0 0 0
27/12/2018
13.82
 131,860 13.47 14.25 13.82 0 0 0
26/12/2018
13.47
 65,000 13.65 13.99 13.47 0 0 0
25/12/2018
13.65
 196,312 14.08 14.08 13.21 0 0 0
24/12/2018
14.08
 109,400 14.42 14.51 14.08 0 0 0
21/12/2018
14.42
 73,840 14.25 14.60 14.17 0 0 0
20/12/2018
14.25
 145,300 14.34 14.60 12.96 0 8,900 -0.1
19/12/2018
14.34
 241,010 14.94 14.94 14.25 0 31,100 -0.5
18/12/2018
14.94
 158,600 15.29 15.29 14.68 0 33,800 -0.6
17/12/2018
15.29
 130,020 15.72 15.72 15.29 0 9,000 -0.2
14/12/2018
15.72
 142,500 15.89 16.07 15.72 0 29,200 -0.5

Chính sách bảo mật | Điều khoản sử dụng |