CTCP Bọc ống Dầu khí Việt Nam (pvb)

30
-1.90
(-5.96%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |