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)
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
04/12/2017
15.55
 351,108 15.20 15.72 15.37 0 0 0
01/12/2017
15.20
 557,751 14.60 15.46 14.60 0 0 0
30/11/2017
14.60
 287,230 14.68 14.94 14.60 0 0 0
29/11/2017
14.68
 280,423 14.51 14.86 14.25 0 0 0
28/11/2017
14.51
 485,009 15.29 15.29 14.51 0 0 0
27/11/2017
15.29
 492,870 15.55 15.98 15.29 0 5,800 -0.1
24/11/2017
15.55
 906,825 14.51 15.55 14.60 0 2,700 -0.0
23/11/2017
14.51
 1,110,400 14.08 15.12 13.99 0 4,600 -0.1
22/11/2017
14.08
 332,429 13.82 14.08 13.56 0 0 0
21/11/2017
13.82
 279,550 14.08 14.17 13.82 0 0 0
20/11/2017
14.08
 334,200 13.91 14.08 13.82 0 0 0
17/11/2017
13.91
 99,000 13.91 13.99 13.65 0 0 0
16/11/2017
13.91
 60,000 14.25 14.25 13.91 0 0 0
15/11/2017
14.25
 390,300 13.82 14.25 13.21 0 0 0
14/11/2017
13.82
 169,910 14.08 14.08 13.47 0 0 0
13/11/2017
14.08
 60,400 14.08 14.08 13.82 0 0 0
10/11/2017
14.08
 62,300 13.99 14.25 13.99 0 0 0
09/11/2017
13.99
 177,500 14.34 14.34 13.91 0 0 0
08/11/2017
14.34
 189,625 14.34 14.51 14.25 0 0 0
07/11/2017
14.34
 318,100 14.08 14.42 14.25 0 0 0
06/11/2017
14.08
 189,700 14.25 14.68 14.08 0 0 0
03/11/2017
14.25
 161,600 14.17 14.25 13.56 0 0 0
02/11/2017
14.17
 112,700 14.17 14.51 13.99 1,000 0 0.0
01/11/2017
14.17
 551,775 14.51 15.03 14.17 0 0 0
31/10/2017
14.51
 209,401 13.99 14.51 13.65 0 0 0
30/10/2017
13.99
 148,700 13.65 14.17 13.30 0 0 0
27/10/2017
13.65
 212,600 13.13 13.73 13.13 0 0 0
26/10/2017
13.13
 126,000 13.82 14.25 13.13 0 0 0
25/10/2017
13.82
 59,000 13.65 13.91 13.65 0 0 0
24/10/2017
13.65
 127,900 13.82 13.99 13.56 0 0 0
23/10/2017
13.82
 286,800 14.51 14.68 13.65 0 0 0
20/10/2017
14.51
 91,220 14.68 14.77 14.25 0 0 0
19/10/2017
14.68
 246,615 13.65 14.68 13.39 0 1,000 -0.0
18/10/2017
13.65
 410,855 14.42 14.42 13.39 0 0 0
17/10/2017
14.42
 207,100 14.94 15.03 14.42 0 0 0
16/10/2017
14.94
 79,500 14.94 15.37 14.94 1,000 0 0.0
13/10/2017
14.94
 244,970 14.68 15.37 14.60 0 0 0
12/10/2017
14.68
 307,890 15.20 15.20 14.68 7,000 0 0.1
11/10/2017
15.20
 189,640 15.37 15.37 14.86 0 0 0
10/10/2017
15.37
 224,700 14.51 15.37 14.34 3,000 0 0.1
09/10/2017
14.51
 554,970 13.99 14.86 13.99 6,000 0 0.1
06/10/2017
13.99
 72,640 13.91 14.08 13.82 0 0 0
05/10/2017
13.91
 57,000 13.73 13.91 13.56 0 0 0
04/10/2017
13.73
 90,900 13.73 13.99 13.73 0 0 0
03/10/2017
13.73
 117,405 13.73 13.91 13.39 0 0 0
02/10/2017
13.73
 121,200 13.82 14.17 13.73 0 0 0
29/09/2017
13.82
 286,200 13.39 13.99 13.56 0 0 0
28/09/2017
13.39
 106,850 13.82 14.08 13.39 0 0 0
27/09/2017
13.82
 25,080 13.99 13.99 13.73 0 0 0
26/09/2017
13.99
 198,100 13.47 14.25 13.47 0 0 0
25/09/2017
13.47
 160,000 13.73 13.82 13.04 0 0 0
22/09/2017
13.73
 81,100 13.99 14.08 13.56 0 0 0
21/09/2017
13.99
 42,600 13.82 14.25 13.82 0 0 0
20/09/2017
13.82
 104,800 14.17 14.25 13.47 0 0 0
19/09/2017
14.17
 224,400 14.94 15.37 14.08 0 22,000 -0.4
18/09/2017
14.94
 266,880 13.99 14.94 13.82 0 0 0
15/09/2017
13.99
 107,800 13.99 13.99 13.65 0 0 0
14/09/2017
13.99
 383,800 12.78 13.99 12.61 0 2,000 -0.0
13/09/2017
12.78
 153,800 12.18 12.96 12.18 0 0 0
12/09/2017
12.18
 67,610 12.18 12.26 12.18 0 0 0
11/09/2017
12.18
 246,400 12.35 12.52 12.18 0 0 0
08/09/2017
12.35
 164,600 12.35 12.52 12.09 0 0 0
07/09/2017
12.35
 286,100 12.26 12.52 12.09 0 0 0
06/09/2017
12.26
 604,000 11.57 12.44 11.57 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |