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)
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
13/12/2018
15.89
 33,710 15.89 16.15 15.81 0 8,300 -0.2
12/12/2018
15.89
 198,742 15.63 16.07 15.63 0 58,600 -1.1
11/12/2018
15.63
 129,808 16.15 16.15 15.63 0 11,100 -0.2
10/12/2018
16.15
 123,522 15.98 16.32 15.98 0 35,000 -0.7
07/12/2018
15.98
 188,052 16.07 16.24 15.98 0 35,000 -0.7
06/12/2018
16.07
 415,640 15.55 16.32 15.55 0 40,000 -0.7
05/12/2018
15.55
 126,220 15.46 15.55 15.20 0 0 0
04/12/2018
15.46
 61,900 15.72 15.81 15.46 0 0 0
03/12/2018
15.72
 165,635 15.03 15.72 15.37 0 0 0
30/11/2018
15.03
 55,720 14.77 15.03 14.77 0 0 0
29/11/2018
14.77
 64,500 15.12 15.12 14.77 0 0 0
28/11/2018
15.12
 70,200 14.77 15.12 14.68 0 0 0
27/11/2018
14.77
 110,311 15.03 15.20 14.68 0 0 0
26/11/2018
15.03
 69,600 15.12 15.20 14.68 0 0 0
23/11/2018
15.12
 98,100 15.46 15.55 15.12 0 0 0
22/11/2018
15.46
 91,100 15.72 15.98 15.46 0 0 0
21/11/2018
15.72
 150,520 15.72 15.72 15.20 0 0 0
20/11/2018
15.72
 152,300 15.72 15.81 15.46 0 0 0
19/11/2018
15.72
 142,561 15.37 15.89 15.46 0 0 0
16/11/2018
15.37
 212,300 15.12 15.81 15.12 0 0 0
15/11/2018
15.12
 108,300 14.94 15.20 14.86 0 0 0
14/11/2018
14.94
 243,100 15.37 15.37 14.68 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |