Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/10/2025	29.20	25,900	29.10	29.60	29	0	100	-0.0
06/10/2025	29.50	47,700	29	29.50	29	0	0	0
03/10/2025	29.10	24,800	29.40	29.50	29.10	0	800	-0.0
02/10/2025	29.70	37,800	29.50	30.40	29.30	0	0	0
01/10/2025	29.50	59,600	30.20	30.20	29.50	200	4,500	-0.1
30/09/2025	29.90	25,900	29.30	30.10	29.30	0	0	0
29/09/2025	29.50	187,300	30	30.80	29.50	0	0	0
26/09/2025	29.20	26,700	30.20	30.20	29.20	0	0	0
25/09/2025	29.90	125,200	29.90	30.10	29	0	500	-0.0
24/09/2025	29.20	36,200	29.20	29.60	29.20	0	800	-0.0
23/09/2025	29.20	31,800	28.90	29.50	28.80	0	2,600	-0.1
22/09/2025	29	32,400	29	29	28.30	0	0	0
19/09/2025	29	29,200	29.70	29.80	29	0	0	0
18/09/2025	29.80	45,700	30	30.20	29.60	0	0	0
17/09/2025	30	236,000	29.50	30.90	29.40	13,100	2,200	0.3
16/09/2025	29.40	39,400	29.80	29.90	29.40	0	600	-0.0
15/09/2025	29.50	32,200	29.50	29.50	29.20	2,800	3,700	-0.0
12/09/2025	29.40	129,800	29.30	29.50	28.40	1,400	3,500	-0.1
11/09/2025	28.70	87,900	28.80	29.30	28.20	5,500	900	0.1
10/09/2025	28.60	54,400	28.20	28.60	28	4,600	1,400	0.1
09/09/2025	28.50	40,600	28.60	28.80	28.30	0	500	-0.0
08/09/2025	28.50	61,300	29.30	29.30	28.50	1,000	0	0.0
05/09/2025	29.40	202,800	29	31	29	1,400	8,000	-0.2
04/09/2025	29.30	72,000	29.30	29.90	28.70	1,000	6,600	-0.2
03/09/2025	29.30	56,700	28.90	29.70	28.80	100	1,200	-0.0
29/08/2025	28.50	115,700	28.80	28.80	28.40	800	600	0.0
28/08/2025	28.80	49,900	28.10	28.80	28	100	2,200	0
27/08/2025	28	40,700	28.30	28.50	28	0	2,400	-0.1
26/08/2025	28.30	90,500	28	28.30	27.80	9,800	800	0.3
25/08/2025	27.80	79,500	28.60	28.80	27.70	4,800	5,400	-0.0
22/08/2025	28.60	147,100	28.60	29	28.10	3,900	2,800	0.0
21/08/2025	28.80	240,700	28	29.50	28	1,000	0	0.0
20/08/2025	29.50	222,200	30.20	30.20	28.90	6,200	6,500	-0.0
19/08/2025	30.20	167,200	30.60	30.70	30.20	2,900	1,900	0.0
18/08/2025	30.50	84,000	30.80	30.90	30.30	0	200	-0.0
15/08/2025	30.40	252,400	31	31.40	30.40	6,200	10,100	-0.1
14/08/2025	31	248,700	30.10	31	29.80	1,700	10,100	-0.3
13/08/2025	30.30	243,300	31	31.20	30.10	0	29,000	-0.9
12/08/2025	30.80	241,300	31	31.40	30.40	10,300	5,300	0.1
11/08/2025	31	183,900	31.80	31.90	31	100	12,600	-0.4
08/08/2025	31.60	637,300	30.30	32.30	30.30	18,600	1,300	0.5
07/08/2025	30.30	55,800	30.30	30.90	30.10	10,300	0	0.3
06/08/2025	30.30	208,100	29.70	30.90	29.70	28,000	0	0.8
05/08/2025	29.70	225,400	30.50	30.50	29.60	1,300	25,100	-0.7
04/08/2025	30	154,100	30.10	30.20	29.70	100	14,300	-0.4
01/08/2025	30.10	125,800	30.70	30.70	30.10	0	16,600	-0.5
31/07/2025	30.40	249,100	31	31	30.40	100	0	0.0
30/07/2025	30.80	184,500	31.50	31.50	30.60	0	0	0
29/07/2025	30.80	601,500	31.50	33.50	30.80	52,500	8,600	1.4
28/07/2025	31	370,100	31.30	31.40	30.70	600	20,100	-0.6
25/07/2025	31.40	257,100	31.60	31.90	31.40	0	4,100	-0.1
24/07/2025	31.50	257,300	31.50	31.80	31.20	8,600	9,700	-0.0
23/07/2025	31.50	423,500	31.80	34	31.40	14,100	26,600	-0.4
22/07/2025	31.40	221,000	31.50	31.80	31.40	6,200	7,000	-0.0
21/07/2025	31.40	276,600	31.50	32	31.30	13,800	0	0.4
18/07/2025	31.40	346,800	31	31.40	30.60	15,000	0	0.5
17/07/2025	30.80	173,200	31	31.50	30.70	0	0	0
16/07/2025	31	114,900	31	31.60	30.90	0	0	0
15/07/2025	30.90	181,200	30.60	31.10	30.60	0	0	0
14/07/2025	30.50	375,900	30.40	31.10	30	16,800	8,600	0.3
11/07/2025	30.30	140,600	30.60	30.60	30.20	0	9,200	-0.3
10/07/2025	30.60	152,200	30.40	31	30.10	0	0	0
09/07/2025	30.40	112,300	30.50	30.60	30.30	0	2,900	-0.1
08/07/2025	30.50	123,200	30.70	30.70	30.20	0	5,000	-0.2
07/07/2025	30.40	62,400	30.40	30.60	30.30	0	1,000	-0.0
04/07/2025	30.40	91,700	30.20	30.50	30.10	0	0	0
03/07/2025	30.20	131,000	28.10	30.80	28.10	4,600	0	0.1
02/07/2025	30.20	131,600	30.70	30.70	30	0	1,100	-0.0
01/07/2025	30.20	125,500	30.50	30.80	30.10	500	2,400	-0.1
30/06/2025	30.50	170,400	30.30	30.80	30.10	13,700	0	0.4
27/06/2025	30.30	110,900	30.50	30.80	29.90	0	0	0
26/06/2025	30.20	108,200	30.50	30.50	29.70	0	0	0
25/06/2025	30.50	112,900	30	30.50	30	0	3,000	-0.1
24/06/2025	30.50	294,400	29.90	30.50	29.80	0	12,300	-0.4
23/06/2025	31.60	268,900	32	32.40	31.60	0	0	0
20/06/2025	31	310,700	31	31.60	30.90	4,000	6,300	-0.1
19/06/2025	31	384,000	30	31.50	29.60	9,200	500	0.3
18/06/2025	29.90	129,600	31.50	31.50	29.50	0	5,800	-0.2
17/06/2025	29.80	313,600	30.90	31	29.40	0	1,100	-0.0
16/06/2025	30.90	369,300	29.90	31.40	29.70	6,700	4,000	0.1
13/06/2025	29.70	500,800	29.20	30.50	29.20	6,200	7,700	-0.0
12/06/2025	28.50	142,700	28.30	29	28.30	1,100	600	0.0
11/06/2025	28.30	98,600	28.60	28.60	27.80	0	500	-0.0
10/06/2025	28.50	77,500	28.40	28.50	28.20	800	0	0.0
09/06/2025	28.40	62,000	28.40	28.70	28.10	0	0	0
06/06/2025	28.40	169,900	28.90	29.20	28.20	500	500	0.0
05/06/2025	28.50	277,500	29	29.10	26.30	23,700	0	0.7
04/06/2025	29.20	132,700	29.30	29.80	29	0	4,400	-0.1
03/06/2025	29.20	184,300	29.80	30	29	0	6,900	-0.2
02/06/2025	29.60	382,200	28.10	29.90	28.10	5,100	2,200	0.1
30/05/2025	28.10	91,400	28.70	28.70	28.10	4,400	3,800	0.0
29/05/2025	28.70	82,200	28.70	28.80	28.10	0	1,600	-0.0
28/05/2025	28.70	348,100	27.70	29.90	27.70	3,700	2,500	0.0
27/05/2025	27.40	57,800	27.40	27.60	27.30	3,000	300	0.1

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 (2026-02-11)	-1.10	-3.33%	9,921,500	277,400	9.2	30 42 30
2 tháng (2026-01-12)	-3.40	-9.63%	23,091,300	228,700	7.1	30 42 30
3 tháng (2025-12-15)	4.10	14.75%	30,671,800	180,300	5.4	27.80 42 30
6 tháng (2025-09-15)	2.40	8.14%	37,212,200	186,400	5.5	27.80 42 30
12 tháng (2025-03-18)	-1.20	-3.63%	60,260,000	238,900	8.6	21.60 42 30
24 tháng (2024-03-25)	8.60	36.91%	128,507,161	366,966	11.9	21.60 42 30
36 tháng (2023-03-29)	18.60	139.85%	210,069,696	404,386	12.8	13.10 42 30
60 tháng (2021-04-08)	14.35	81.78%	318,815,060	358,178	11.8	8.90 42 30

CTCP Bọc ống Dầu khí Việt Nam (pvb)

THỐNG KÊ GIAO DỊCH