CTCP Bọc ống Dầu khí Việt Nam (pvb)

28.50
-0.10
(-0.35%)
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
(2025-11-05) 		-2.90 -9.21% 3,237,200 5,100 0.1
28.30
31.50
28.50
2 tháng
(2025-10-06) 		-0.90 -3.05% 5,202,000 200 -0.0
28.30
31.50
28.50
3 tháng
(2025-09-08) 		0.10 0.35% 6,546,200 6,800 0.2
28.30
31.50
28.50
6 tháng
(2025-06-09) 		0.20 0.70% 19,249,000 -21,200 -0.6
27.80
31.60
28.50
12 tháng
(2024-12-10) 		0.70 2.51% 48,489,836 85,700 4.7
21.60
35.50
28.50
24 tháng
(2023-12-18) 		7.90 38.16% 111,865,510 255,766 8.0
20
35.50
28.50
36 tháng
(2022-12-21) 		17.10 148.70% 195,337,621 218,788 7.2
11.30
35.50
28.50
60 tháng
(2020-12-31) 		11.62 68.40% 316,863,231 271,838 8.3
8.90
35.50
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2018
18.92
 479,640 19.35 20.64 18.83 0 0 0
23/01/2018
19.35
 429,540 18.14 19.52 18.14 0 0 0
22/01/2018
18.14
 153,360 17.45 18.40 17.62 0 0 0
19/01/2018
17.45
 219,100 17.97 18.14 17.36 0 0 0
18/01/2018
17.97
 220,300 17.36 17.97 17.19 0 0 0
17/01/2018
17.36
 349,930 18.74 19.17 17.36 30 0 0.0
16/01/2018
18.74
 214,300 19.09 19.09 18.48 0 0 0
15/01/2018
19.09
 225,570 18.92 19.26 18.40 0 1,000 -0.0
12/01/2018
18.92
 452,250 19.78 20.04 18.83 0 0 0
11/01/2018
19.78
 294,040 20.38 20.38 19.43 300 0 0.0
10/01/2018
20.38
 394,861 19.61 20.82 19.87 600 0 0.0
09/01/2018
19.61
 578,260 18.14 19.61 17.71 400 0 0.0
08/01/2018
18.14
 301,800 17.97 18.14 17.45 0 0 0
05/01/2018
17.97
 262,450 18.40 18.57 17.79 6,700 0 0.1
04/01/2018
18.40
 492,510 17.97 18.66 18.22 26,600 0 0.6
03/01/2018
17.97
 309,450 17.10 18.31 16.84 500 0 0.0
02/01/2018
17.10
 398,340 17.62 17.79 16.93 0 500 -0.0
29/12/2017
17.62
 331,120 17.97 18.14 17.53 0 0 0
28/12/2017
17.97
 252,410 17.97 18.14 17.53 0 0 0
27/12/2017
17.97
 424,750 18.40 19.00 17.71 500 2,000 -0.0
26/12/2017
18.40
 396,260 17.45 18.40 17.45 0 0 0
25/12/2017
17.45
 241,210 17.45 18.14 17.27 0 0 0
22/12/2017
17.45
 340,640 17.02 17.45 16.67 0 1,500 -0.0
21/12/2017
17.02
 546,720 18.05 18.05 17.02 0 0 0
20/12/2017
18.05
 809,270 17.19 18.83 17.19 1,000 0 0.0
19/12/2017
17.19
 772,437 15.98 17.45 15.98 1,000 0 0.0
18/12/2017
15.98
 935,020 14.60 15.98 14.68 1,000 0 0.0
15/12/2017
14.60
 280,350 14.60 14.86 14.51 0 100 -0.0
14/12/2017
14.60
 74,600 14.77 14.77 14.51 0 0 0
13/12/2017
14.77
 164,110 14.60 15.03 14.51 0 0 0
12/12/2017
14.60
 202,100 14.25 14.60 13.82 0 0 0
11/12/2017
14.25
 221,800 14.77 14.77 14.25 0 0 0
08/12/2017
14.77
 107,500 14.68 14.86 14.51 0 0 0
07/12/2017
14.68
 116,721 14.94 14.94 14.68 0 0 0
06/12/2017
14.94
 259,600 14.77 15.12 14.42 0 0 0
05/12/2017
14.77
 243,800 15.55 15.55 14.77 0 16,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |