CTCP Bọc ống Dầu khí Việt Nam (pvb)

21
-0.10
(-0.47%)
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
(2026-06-29) 		-3.30 -13.52% 1,367,900 7,900 0
20.60
24.80
21
2 tháng
(2026-06-01) 		-5 -19.16% 2,518,800 8,800 0
20.60
26.10
21
3 tháng
(2026-05-04) 		-6.50 -23.55% 4,827,100 13,500 0
20.60
29.30
21
6 tháng
(2026-01-30) 		-17.40 -45.19% 25,386,500 -182,000 -6.3
20.60
42
21
12 tháng
(2025-08-04) 		-8.90 -29.67% 51,781,500 -65,200 -1.6
20.60
42
21
24 tháng
(2024-08-08) 		-5.80 -21.56% 102,784,656 224,569 9.1
20.60
42
21
36 tháng
(2023-08-14) 		-1 -4.52% 183,088,710 236,036 7.6
17.90
42
21
60 tháng
(2021-08-24) 		8.46 66.89% 308,872,289 113,888 5.1
8.90
42
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2018
12.70
 28,300 12.61 12.78 12.44 0 0 0
24/07/2018
12.61
 62,200 12.44 12.61 12.35 2,200 0 0.0
23/07/2018
12.44
 53,600 12.52 12.70 12.44 3,000 0 0.0
20/07/2018
12.52
 76,800 12.61 12.70 12.44 0 0 0
19/07/2018
12.61
 68,200 12.61 12.87 12.52 0 0 0
18/07/2018
12.61
 71,760 12.09 12.87 12.18 0 0 0
17/07/2018
12.09
 43,900 12.44 12.44 12.09 0 0 0
16/07/2018
12.44
 24,003 11.92 12.44 11.92 1,000 3 0.0
13/07/2018
11.92
 63,000 11.92 12.09 11.92 0 0 0
12/07/2018
11.92
 73,200 12.01 12.52 11.92 0 0 0
11/07/2018
12.01
 65,532 12.35 12.35 11.83 7,200 0 0.1
10/07/2018
12.35
 15,800 12.26 12.52 12.09 0 0 0
09/07/2018
12.26
 66,000 12.26 12.70 12.01 0 100 -0.0
06/07/2018
12.26
 32,290 11.92 12.26 11.92 0 0 0
05/07/2018
11.92
 51,310 12.26 12.26 11.49 0 0 0
04/07/2018
12.26
 48,900 12.44 12.44 12.09 0 0 0
03/07/2018
12.44
 58,300 12.78 12.87 12.35 0 0 0
02/07/2018
12.78
 55,932 13.30 13.30 12.52 200 0 0.0
29/06/2018
13.30
 15,100 13.13 13.30 12.96 0 0 0
28/06/2018
13.13
 17,400 13.13 13.13 12.87 0 0 0
27/06/2018
13.13
 77,300 13.13 13.82 13.13 0 0 0
26/06/2018
13.13
 30,100 13.47 13.47 12.78 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |