CTCP Bọc ống Dầu khí Việt Nam (pvb)

38.80
2.30
(6.30%)
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
(2025-12-29) 		1.80 5.19% 10,646,500 -31,900 -1.2
34.70
38.80
38.80
2 tháng
(2025-12-01) 		8 28.07% 14,126,600 -26,200 -1.1
27.80
38.80
38.80
3 tháng
(2025-10-30) 		7.10 24.15% 17,754,600 -27,400 -1.1
27.80
38.80
38.80
6 tháng
(2025-08-01) 		6.40 21.26% 24,566,800 -80,900 -2.7
27.80
38.80
38.80
12 tháng
(2025-02-03) 		5.70 18.51% 52,507,921 51,097 3.5
21.60
38.80
38.80
24 tháng
(2024-02-15) 		15.80 76.33% 121,210,134 199,266 6.3
20.70
38.80
38.80
36 tháng
(2023-02-13) 		24.60 206.72% 203,465,803 175,288 5.8
11.90
38.80
38.80
60 tháng
(2021-02-23) 		18.48 102.54% 313,537,036 178,878 5.7
8.90
38.80
38.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
15.37
 168,620 15.72 15.72 15.12 0 0 0
12/11/2018
15.72
 207,607 15.20 15.72 15.12 0 35,000 -0.6
09/11/2018
15.20
 298,320 16.07 16.07 15.20 0 63,000 -1.1
08/11/2018
16.07
 91,300 16.15 16.41 15.98 0 22,000 -0.4
07/11/2018
16.15
 141,320 16.50 16.58 16.07 0 46,600 -0.9
06/11/2018
16.50
 393,020 16.24 16.84 15.98 0 103,400 -2.0
05/11/2018
16.24
 108,520 16.07 16.24 15.72 0 30,000 -0.6
02/11/2018
16.07
 169,700 15.72 16.24 15.46 0 0 0
01/11/2018
15.72
 125,230 16.07 16.07 15.55 0 0 0
31/10/2018
16.07
 263,120 15.37 16.24 15.63 0 0 0
30/10/2018
15.37
 236,200 15.29 15.81 15.12 0 2,000 -0.0
29/10/2018
15.29
 122,520 15.29 15.55 15.20 0 0 0
26/10/2018
15.29
 150,800 15.72 16.24 15.29 0 0 0
25/10/2018
15.72
 326,870 15.98 16.24 14.77 0 0 0
24/10/2018
15.98
 225,200 16.76 16.76 15.72 0 0 0
23/10/2018
16.76
 255,300 17.19 17.19 16.15 0 0 0
22/10/2018
17.19
 209,296 17.79 18.05 17.10 0 0 0
19/10/2018
17.79
 163,900 17.71 17.79 17.10 0 0 0
18/10/2018
17.71
 158,500 18.22 18.22 17.36 0 0 0
17/10/2018
18.22
 296,870 17.45 18.31 17.88 0 5,300 -0.1
16/10/2018
17.45
 202,710 17.02 17.71 17.02 0 63,700 -1.3
15/10/2018
17.02
 192,500 17.71 17.88 17.02 0 12,400 -0.3
12/10/2018
17.71
 417,950 17.27 17.79 16.41 0 56,000 -1.1
11/10/2018
17.27
 1,074,150 19.17 19.17 17.27 0 50,100 -1.0
10/10/2018
19.17
 271,500 19.35 19.43 19.00 0 60,000 -1.3
09/10/2018
19.35
 279,440 18.92 19.52 19.00 0 50,000 -1.1
08/10/2018
18.92
 417,910 19.43 19.43 18.48 100 60,000 -1.3
05/10/2018
19.43
 1,015,710 20.73 20.73 19.35 0 55,600 -1.3
04/10/2018
20.73
 413,570 20.38 21.25 20.64 0 85,000 -2.1
03/10/2018
20.38
 453,288 20.73 20.90 20.04 0 60,000 -1.4
02/10/2018
20.73
 477,702 20.73 21.85 20.47 0 48,700 -1.2
01/10/2018
20.73
 504,835 19.95 21.07 20.30 0 113,300 -2.7
28/09/2018
19.95
 1,039,720 20.04 21.59 19.95 9,400 110,000 -2.4
27/09/2018
20.04
 468,180 20.12 20.21 19.00 0 85,300 -2.0
26/09/2018
20.12
 478,755 20.21 20.64 19.69 0 110,000 -2.6
25/09/2018
20.21
 711,434 18.83 20.21 19.09 0 82,800 -1.9
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

Chính sách bảo mật | Điều khoản sử dụng |