CTCP Bọc ống Dầu khí Việt Nam (pvb)

28.50
-0.10
(-0.35%)
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
(2025-11-05) 		-2.90 -9.21% 3,237,200 5,100 0.1
28.30
31.50
28.50
2 tháng
(2025-10-06) 		-0.90 -3.05% 5,202,000 200 -0.0
28.30
31.50
28.50
3 tháng
(2025-09-08) 		0.10 0.35% 6,546,200 6,800 0.2
28.30
31.50
28.50
6 tháng
(2025-06-09) 		0.20 0.70% 19,249,000 -21,200 -0.6
27.80
31.60
28.50
12 tháng
(2024-12-10) 		0.70 2.51% 48,489,836 85,700 4.7
21.60
35.50
28.50
24 tháng
(2023-12-18) 		7.90 38.16% 111,865,510 255,766 8.0
20
35.50
28.50
36 tháng
(2022-12-21) 		17.10 148.70% 195,337,621 218,788 7.2
11.30
35.50
28.50
60 tháng
(2020-12-31) 		11.62 68.40% 316,863,231 271,838 8.3
8.90
35.50
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
18.83
 241,954 18.40 19.09 18.14 0 66,400 -1.4
21/09/2018
18.40
 363,040 19.00 19.09 18.22 0 50,800 -1.1
20/09/2018
19.00
 403,610 18.92 19.61 18.74 0 0 0
19/09/2018
18.92
 292,070 19.00 19.69 18.74 3,000 0 0.1
18/09/2018
19.00
 361,110 19.00 19.87 18.66 0 12,500 -0.3
17/09/2018
19.00
 531,215 18.74 19.78 18.05 0 3,200 -0.1
14/09/2018
18.74
 502,525 17.45 19.00 18.14 0 1,000 -0.0
13/09/2018
17.45
 606,968 15.89 17.45 16.07 12,000 0 0.2
12/09/2018
15.89
 514,510 14.51 15.89 14.60 0 0 0
11/09/2018
14.51
 29,800 14.42 14.60 14.25 0 0 0
10/09/2018
14.42
 36,700 14.42 14.60 14.34 0 0 0
07/09/2018
14.42
 27,000 14.34 14.51 14.25 0 0 0
06/09/2018
14.34
 81,368 14.68 14.68 14.34 0 0 0
05/09/2018
14.68
 42,410 14.94 14.94 14.51 0 0 0
04/09/2018
14.94
 49,370 14.86 14.94 14.60 0 0 0
31/08/2018
14.86
 158,088 15.12 15.46 14.77 16,000 0 0.3
30/08/2018
15.12
 117,810 14.86 15.20 14.68 0 0 0
29/08/2018
14.86
 64,120 15.03 15.03 14.68 0 0 0
28/08/2018
15.03
 82,300 15.12 15.29 14.86 0 0 0
27/08/2018
15.12
 127,900 14.94 15.37 14.86 0 1,000 -0.0
24/08/2018
14.94
 115,310 14.86 15.29 14.60 0 5,000 -0.1
23/08/2018
14.86
 75,900 15.03 15.37 14.68 0 2,000 -0.0
22/08/2018
15.03
 79,600 14.86 15.55 14.68 1,000 0 0.0
21/08/2018
14.86
 53,000 14.42 14.94 14.25 5,000 0 0.1
20/08/2018
14.42
 79,800 14.17 14.86 13.99 2,000 0 0.0
17/08/2018
14.17
 26,600 14.68 14.86 14.17 0 0 0
16/08/2018
14.68
 153,334 14.17 14.68 13.65 0 0 0
15/08/2018
14.17
 225,280 15.12 15.55 14.08 0 0 0
14/08/2018
15.12
 56,000 15.55 15.55 14.94 0 0 0
13/08/2018
15.55
 148,545 15.55 15.63 14.94 0 100 -0.0
10/08/2018
15.55
 110,711 15.46 15.89 15.20 0 0 0
09/08/2018
15.46
 173,600 15.55 15.72 15.12 0 3,000 -0.1
08/08/2018
15.55
 284,870 14.60 15.89 14.68 0 0 0
07/08/2018
14.60
 140,381 14.86 15.12 14.60 0 10,000 -0.2
06/08/2018
14.86
 195,600 14.94 15.37 14.68 0 0 0
03/08/2018
14.94
 289,480 14.25 15.55 14.60 0 0 0
02/08/2018
14.25
 142,083 14.25 14.42 14.08 3,100 0 0.1
01/08/2018
14.25
 227,000 13.56 14.42 13.39 10,000 0 0.2
31/07/2018
13.56
 54,800 13.65 13.73 13.39 0 0 0
30/07/2018
13.65
 73,410 13.73 13.82 13.39 0 0 0
27/07/2018
13.73
 375,053 12.52 13.73 12.70 0 100 -0.0
26/07/2018
12.52
 43,100 12.70 12.70 12.26 7,800 0 0.1
25/07/2018
12.70
 28,300 12.61 12.78 12.44 0 0 0
24/07/2018
12.61
 62,200 12.44 12.61 12.35 2,200 0 0.0
23/07/2018
12.44
 53,600 12.52 12.70 12.44 3,000 0 0.0
20/07/2018
12.52
 76,800 12.61 12.70 12.44 0 0 0
19/07/2018
12.61
 68,200 12.61 12.87 12.52 0 0 0
18/07/2018
12.61
 71,760 12.09 12.87 12.18 0 0 0
17/07/2018
12.09
 43,900 12.44 12.44 12.09 0 0 0
16/07/2018
12.44
 24,003 11.92 12.44 11.92 1,000 3 0.0
13/07/2018
11.92
 63,000 11.92 12.09 11.92 0 0 0
12/07/2018
11.92
 73,200 12.01 12.52 11.92 0 0 0
11/07/2018
12.01
 65,532 12.35 12.35 11.83 7,200 0 0.1
10/07/2018
12.35
 15,800 12.26 12.52 12.09 0 0 0
09/07/2018
12.26
 66,000 12.26 12.70 12.01 0 100 -0.0
06/07/2018
12.26
 32,290 11.92 12.26 11.92 0 0 0
05/07/2018
11.92
 51,310 12.26 12.26 11.49 0 0 0
04/07/2018
12.26
 48,900 12.44 12.44 12.09 0 0 0
03/07/2018
12.44
 58,300 12.78 12.87 12.35 0 0 0
02/07/2018
12.78
 55,932 13.30 13.30 12.52 200 0 0.0
29/06/2018
13.30
 15,100 13.13 13.30 12.96 0 0 0
28/06/2018
13.13
 17,400 13.13 13.13 12.87 0 0 0
27/06/2018
13.13
 77,300 13.13 13.82 13.13 0 0 0
26/06/2018
13.13
 30,100 13.47 13.47 12.78 0 0 0
25/06/2018
13.47
 71,010 12.96 13.82 13.21 0 0 0
22/06/2018
12.96
 45,300 12.70 12.96 12.52 0 0 0
21/06/2018
12.70
 57,400 12.78 12.78 12.09 0 0 0
20/06/2018
12.78
 68,710 12.09 12.87 12.18 0 0 0
19/06/2018
12.09
 206,200 12.96 12.96 11.66 0 0 0
18/06/2018
12.96
 57,318 13.39 13.39 12.87 0 18 -0.0
15/06/2018
13.39
 79,920 13.13 13.39 12.96 0 0 0
14/06/2018
13.13
 70,320 13.47 13.56 12.96 0 1,100 -0.0
13/06/2018
13.47
 121,300 13.39 13.65 13.47 0 0 0
12/06/2018
13.39
 105,300 13.56 13.56 12.87 0 0 0
11/06/2018
13.56
 81,300 13.73 13.73 13.56 0 9,000 -0.1
08/06/2018
13.73
 57,300 13.73 13.91 13.56 0 10,000 -0.2
07/06/2018
13.73
 111,518 14.17 14.17 13.56 0 21,600 -0.3
06/06/2018
14.17
 84,340 14.34 14.60 14.17 0 0 0
05/06/2018
14.34
 132,647 14.08 14.68 13.82 0 0 0
04/06/2018
14.08
 126,958 13.47 14.08 13.47 0 0 0
01/06/2018
13.47
 79,510 13.65 13.65 13.21 0 0 0
31/05/2018
13.65
 102,110 13.13 13.82 13.39 0 0 0
30/05/2018
13.13
 47,730 13.82 13.82 12.96 0 0 0
29/05/2018
13.82
 99,400 12.61 13.82 12.44 0 0 0
28/05/2018
12.61
 479,970 13.99 13.99 12.61 0 52,100 -0.8
25/05/2018
13.99
 265,700 15.46 15.46 13.99 40,600 0 0.7
24/05/2018
15.46
 89,200 15.46 15.72 14.94 0 0 0
23/05/2018
15.46
 116,100 14.77 15.46 14.51 0 0 0
22/05/2018
14.77
 449,675 15.98 16.15 14.77 0 0 0
21/05/2018
15.98
 122,010 16.32 16.50 15.89 0 0 0
18/05/2018
16.32
 465,200 16.93 17.19 15.81 0 28,000 -0.5
17/05/2018
16.93
 257,772 16.07 17.10 16.15 0 0 0
16/05/2018
16.07
 403,840 15.12 16.32 15.20 52,100 0 0.9
15/05/2018
15.12
 359,167 14.42 15.29 14.60 28,000 0 0.5
14/05/2018
14.42
 60,600 14.25 14.60 14.25 0 0 0
11/05/2018
14.25
 80,412 14.25 14.60 14.08 0 0 0
10/05/2018
14.25
 171,965 14.17 14.94 14.25 100 0 0.0
09/05/2018
14.17
 137,300 13.99 14.77 14.08 0 0 0
08/05/2018
13.99
 114,400 14.34 14.42 13.99 0 0 0
07/05/2018
14.34
 253,469 13.13 14.34 13.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |