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)
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
04/05/2018
13.13
 140,800 13.30 13.30 12.61 0 0 0
03/05/2018
13.30
 105,900 13.47 13.47 12.18 0 0 0
02/05/2018
13.47
 77,790 13.82 14.34 13.21 0 0 0
27/04/2018
13.82
 207,770 12.96 13.82 12.96 0 0 0
26/04/2018
12.96
 309,320 12.87 13.73 12.96 0 0 0
24/04/2018
12.87
 53,520 12.78 13.39 12.78 0 0 0
23/04/2018
12.78
 59,620 13.30 13.47 12.78 0 0 0
20/04/2018
13.30
 205,800 12.35 13.39 12.52 0 0 0
19/04/2018
12.35
 106,700 12.35 12.87 12.26 0 0 0
18/04/2018
12.35
 54,604 12.70 12.70 12.35 0 0 0
17/04/2018
12.70
 88,416 12.70 12.96 12.44 0 0 0
16/04/2018
12.70
 17,800 12.96 12.96 12.70 0 0 0
13/04/2018
12.96
 42,900 13.13 13.21 12.78 0 0 0
12/04/2018
13.13
 124,580 12.61 13.13 12.61 0 0 0
11/04/2018
12.61
 52,160 12.70 13.30 12.61 0 0 0
10/04/2018
12.70
 102,600 12.44 12.78 12.44 0 0 0
09/04/2018
12.44
 69,566 12.87 12.87 12.09 0 0 0
06/04/2018
12.87
 80,320 12.96 12.96 12.70 0 0 0
05/04/2018
12.96
 38,300 13.04 13.04 12.78 0 0 0
04/04/2018
13.04
 113,200 12.96 13.13 12.78 0 500 -0.0
03/04/2018
12.96
 94,829 13.21 13.21 12.78 0 0 0
02/04/2018
13.21
 112,430 13.73 13.73 12.96 0 0 0
30/03/2018
13.73
 21,330 13.82 13.82 13.39 0 0 0
29/03/2018
13.82
 96,700 13.82 13.82 13.30 0 0 0
28/03/2018
13.82
 117,200 13.73 13.91 13.47 0 0 0
27/03/2018
13.73
 216,700 13.47 14.08 13.39 0 0 0
26/03/2018
13.47
 152,110 14.42 14.42 13.47 0 0 0
23/03/2018
14.42
 121,660 14.42 14.42 13.65 0 0 0
22/03/2018
14.42
 132,192 13.82 14.86 14.25 0 0 0
21/03/2018
13.82
 67,000 13.82 14.34 13.82 0 0 0
20/03/2018
13.82
 64,030 14.42 14.51 13.82 200 0 0.0
19/03/2018
14.42
 117,600 14.42 14.94 14.42 0 0 0
16/03/2018
14.42
 185,751 13.13 14.42 13.13 0 0 0
15/03/2018
13.13
 45,309 13.04 13.30 12.70 0 0 0
14/03/2018
13.04
 127,500 13.39 13.39 12.87 0 0 0
13/03/2018
13.39
 85,400 13.47 13.65 13.21 0 0 0
12/03/2018
13.47
 77,360 13.56 13.82 13.30 0 0 0
09/03/2018
13.56
 58,861 13.82 13.82 13.47 0 0 0
08/03/2018
13.82
 86,400 13.82 13.91 13.82 0 0 0
07/03/2018
13.82
 62,100 13.99 13.99 13.73 0 0 0
06/03/2018
13.99
 100,440 14.08 14.17 13.91 0 17,100 -0.3
05/03/2018
14.08
 90,614 14.51 14.68 13.91 100 16,200 -0.3
02/03/2018
14.51
 82,100 14.34 14.51 13.82 0 0 0
01/03/2018
14.34
 79,260 14.68 14.68 14.34 0 0 0
28/02/2018
14.68
 161,900 15.03 15.03 14.51 0 0 0
27/02/2018
15.03
 80,130 14.86 15.46 14.77 0 0 0
26/02/2018
14.86
 91,200 15.55 15.89 14.68 0 0 0
23/02/2018
15.55
 82,840 15.03 15.55 14.60 0 0 0
22/02/2018
15.03
 77,650 15.55 15.55 14.68 0 0 0
21/02/2018
15.55
 80,720 15.37 15.89 15.46 0 0 0
13/02/2018
15.37
 132,064 15.20 15.63 14.77 0 0 0
12/02/2018
15.20
 96,650 13.91 15.29 14.08 0 0 0
09/02/2018
13.91
 146,910 13.99 13.99 12.78 0 0 0
08/02/2018
13.99
 122,000 14.77 14.77 13.82 0 0 0
07/02/2018
14.77
 86,010 14.17 15.46 14.25 300 0 0.0
06/02/2018
14.17
 372,670 15.72 15.72 14.17 0 0 0
05/02/2018
15.72
 282,880 17.19 17.27 15.55 0 0 0
02/02/2018
17.19
 99,350 17.02 17.27 16.84 0 0 0
01/02/2018
17.02
 216,700 17.02 17.27 16.67 0 100 -0.0
31/01/2018
17.02
 393,560 17.79 17.79 16.93 300 0 0.0
30/01/2018
17.79
 224,250 18.05 18.05 17.36 300 0 0.0
29/01/2018
18.05
 181,920 18.57 18.57 17.88 0 0 0
26/01/2018
18.57
 343,000 19.43 19.43 18.14 10 0 0.0
25/01/2018
19.43
 454,430 18.92 19.87 19.00 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |