Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2026	37	791,700	39.80	41	37	24,700	15,400	0.3
04/03/2026	39.80	1,118,400	43	43	37.90	33,900	35,200	-0.1
03/03/2026	42	1,128,200	41.50	43.30	39.50	92,100	37,700	2.1
02/03/2026	41.30	1,631,500	37.60	41.30	37.60	0	1,300	-0.1
27/02/2026	37.60	781,800	36	38.60	36	35,200	22,000	0.5
26/02/2026	35.90	333,600	35.10	35.90	34.10	37,700	2,000	1.3
25/02/2026	35.10	225,500	34.90	36.10	33	16,300	2,500	0.5
24/02/2026	34.90	172,700	35.50	35.50	34.40	28,500	44,000	-0.6
23/02/2026	35.10	324,000	33.30	35.50	33.30	400	6,100	-0.2
13/02/2026	33.30	98,600	33	33.50	32.80	600	20,900	-0.7
12/02/2026	33.40	92,900	33.10	34.40	33.10	25,400	34,400	-0.3
11/02/2026	33	197,300	33	33.60	32.30	6,100	30,100	-0.9
10/02/2026	33	443,800	35.90	36.90	32.60	1,600	21,200	-0.7
09/02/2026	35.90	177,100	34.40	35.90	34	75,000	600	2.5
06/02/2026	34.30	911,000	35	37	32.70	30,200	10,600	0.7
05/02/2026	35.90	427,700	38.30	38.30	35.90	30,200	10,600	0.7
04/02/2026	38.10	570,500	38.40	39.40	37.30	0	1,300	-0.1
03/02/2026	38.50	833,400	39.20	40.50	38.40	11,400	176,000	-6.2
02/02/2026	39.10	940,300	38.20	39.30	36.50	11,400	176,000	-6.2
30/01/2026	38.50	985,200	39.10	41.20	37.70	1,300	4,200	-0.1
29/01/2026	39.10	281,400	39	39.10	37.50	176,300	16,500	6.1
28/01/2026	38.80	1,672,600	37	40.10	36.80	27,200	5,900	0.8
27/01/2026	36.50	550,600	35.50	37	34.70	4,300	0	0.2
26/01/2026	35.50	340,100	35.80	36.30	34.70	400	18,100	-0.6
23/01/2026	35.50	266,300	36.60	36.60	34.70	0	17,200	-0.6
22/01/2026	36.10	532,400	37.40	38.50	36.10	18,700	20,000	-0.1
21/01/2026	37.20	455,800	36.20	37.20	35.30	20,400	1,000	0.7
20/01/2026	36.20	320,500	36.40	36.70	35.30	17,400	8,400	0.3
19/01/2026	36.20	323,300	35.60	36.80	34.30	800	0	0.0
16/01/2026	35.60	495,200	36.90	37.40	35.50	1,000	2,300	-0.1
15/01/2026	36.70	365,300	37.80	37.80	36.20	8,400	9,200	-0.0
14/01/2026	38	750,400	38.50	39.70	36.90	0	0	0
13/01/2026	38.30	933,200	35.30	38.80	35.30	5,800	0	0.2
12/01/2026	35.30	593,700	35	35.30	33.50	8,600	0	0.3
09/01/2026	35	430,200	36	37.10	35	0	8,400	-0.3
08/01/2026	36	889,000	36.80	37.80	35.30	300	0	0.0
07/01/2026	36.50	548,800	37.20	37.20	36	0	0	0
06/01/2026	37.20	460,100	36.90	38	35.90	8,600	0	0.3
05/01/2026	36.80	730,600	35.90	37.80	34.80	0	0	0
31/12/2025	35.80	267,300	36	36.80	35.50	0	21,000	-0.7
30/12/2025	36	570,900	34.70	37	34.70	0	21,000	-0.7
29/12/2025	34.70	822,800	31.80	34.70	31.80	0	0	0
26/12/2025	31.60	544,800	31.60	32.10	30.90	0	0	0
25/12/2025	31.50	182,700	31.50	32.20	31.30	0	0	0
24/12/2025	31.80	325,800	31.50	32.60	31.30	0	0	0
23/12/2025	31.50	699,700	32	32.40	30.70	0	0	0
22/12/2025	30.60	778,700	28	30.60	28	6,900	8,800	-0.1
19/12/2025	27.90	64,400	28.30	28.50	27.80	1,500	0	0.0
18/12/2025	28.30	60,400	28.70	28.80	28	0	0	0
17/12/2025	28.60	71,000	28.20	29.10	28.10	0	6,300	-0.2
16/12/2025	28.30	70,300	27.80	28.40	27.40	0	200	-0.0
15/12/2025	27.80	63,000	27.80	27.80	27.70	0	0	0
12/12/2025	27.80	31,300	28.30	28.30	27.80	0	0	0
11/12/2025	28.30	40,500	28.10	28.40	27.90	0	0	0
10/12/2025	27.90	44,800	28.10	28.40	27.90	0	0	0
09/12/2025	28	120,700	28.10	28.30	27.70	0	0	0
08/12/2025	28.50	91,800	28.40	28.50	28.20	0	0	0
05/12/2025	28.50	39,100	28.60	28.60	28.20	5,500	0	0.2
04/12/2025	28.60	43,700	28.50	28.80	28.40	9,700	800	0.3
03/12/2025	28.40	65,300	28.60	29	28.40	1,400	5,300	-0.1
02/12/2025	28.40	89,300	28.40	28.40	27.90	0	0	0
01/12/2025	28.50	52,800	28.50	28.60	28	2,100	0	0.1
28/11/2025	28.60	34,100	29.10	29.10	28.60	0	0	0
27/11/2025	28.70	28,600	28.80	29.10	28.50	0	0	0
26/11/2025	28.60	39,500	28.30	28.60	28.30	0	0	0
25/11/2025	28.30	155,400	28.40	28.60	28.10	2,900	0	0.1
24/11/2025	28.50	72,800	28.70	28.80	28.30	0	9,800	-0.3
21/11/2025	28.70	224,300	29.20	29.20	28.30	0	0	0
20/11/2025	29.20	126,900	29.30	29.30	28.80	0	0	0
19/11/2025	29.30	123,700	29.50	29.60	29.30	0	0	0
18/11/2025	29.50	110,700	29.90	29.90	29.50	0	0	0
17/11/2025	29.90	147,200	30	30	29.40	5,300	900	0.1
14/11/2025	29.80	167,800	29.60	30.20	29.30	4,000	0	0.1
13/11/2025	29.50	141,100	28.80	30.70	28.80	1,900	5,900	-0.1
12/11/2025	28.80	137,400	29.10	29.20	28.80	1,900	600	0.0
11/11/2025	28.90	132,800	29.90	29.90	28.90	0	700	-0.0
10/11/2025	29.50	134,700	29.20	30.50	29.10	0	900	-0.0
07/11/2025	29.40	399,000	31.30	31.90	27.90	6,500	900	0.2
06/11/2025	31	98,800	31.50	31.50	30.90	0	2,200	-0.1
05/11/2025	31.50	711,300	30.50	32.40	30.30	1,600	4,200	-0.1
04/11/2025	30.40	144,800	30	30.40	29	900	400	0.0
03/11/2025	30.30	183,300	30.30	31.30	30.30	2,200	1,300	0.0
31/10/2025	30.30	281,500	29.10	30.70	29.10	4,400	4,500	-0.0
30/10/2025	29.40	32,300	29.40	29.50	29	0	500	-0.0
29/10/2025	29.50	117,300	29.90	30	29	0	0	0
28/10/2025	29.50	83,100	29.90	29.90	28.90	1,700	1,000	0.0
27/10/2025	29.50	41,100	30	30	29.50	3,200	3,400	-0.0
24/10/2025	30	265,600	30	31	29.70	0	600	-0.0
23/10/2025	29.30	111,300	29.10	30	29	0	0	0
22/10/2025	28.40	21,900	28.50	28.50	27.90	0	0	0
21/10/2025	28.40	94,000	27.90	28.70	27.60	5,000	0	0.1
20/10/2025	28.30	57,900	28.40	29	27	0	8,800	-0.2
17/10/2025	28.40	80,400	28.30	29	28.20	100	1,800	-0.0
16/10/2025	28.30	31,500	29	29	27.70	0	0	0
15/10/2025	28.90	63,200	29.20	29.20	28.20	0	0	0
14/10/2025	29	71,200	29.60	29.60	28.50	0	0	0
13/10/2025	29.10	79,300	29	29.40	28.90	0	0	0
10/10/2025	29.70	21,700	29.70	29.70	29.40	0	0	0
09/10/2025	29.70	44,900	29	29.90	29	0	0	0
08/10/2025	29	64,900	29.50	29.50	29	0	0	0

Page:
1
2
3
>>

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)	-3.60	-14.75%	1,325,000	5,000	0	20.60 24.80 21.10
2 tháng (2026-05-29)	-5.80	-21.80%	2,580,400	5,900	0	20.60 26.60 21.10
3 tháng (2026-04-29)	-6.10	-22.68%	4,914,500	6,600	0	20.60 29.30 21.10
6 tháng (2026-01-29)	-18.30	-46.80%	25,625,000	-25,100	-0.2	20.60 42 21.10
12 tháng (2025-08-04)	-9.20	-30.67%	51,738,600	-68,100	-1.6	20.60 42 21.10
24 tháng (2024-08-07)	-5.90	-22.10%	102,827,658	217,769	9.0	20.60 42 21.10
36 tháng (2023-08-14)	-1.30	-5.88%	183,045,810	233,136	7.6	17.90 42 21.10
60 tháng (2021-08-23)	8.44	68.29%	308,961,997	110,988	5.1	8.90 42 21.10

CTCP Bọc ống Dầu khí Việt Nam (pvb)

THỐNG KÊ GIAO DỊCH